|
 Dean Foods Compan - [Ticker: DF] |     | | Last Trade | 5.01 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.10 (+0.98%) | Open | 5.10 | | High | 5.13 | Low | 4.97 | | Volume | 722,554 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 9.74 x 1,500 - 9.75 x 4,300 | | Former Close | 5.11 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DF quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 2,074,100 | 15.65 | 16.09 | 15.62 | 15.77 | 00:00:00 | | 2014-04-29 | 1,461,300 | 15.81 | 15.84 | 15.64 | 15.70 | 00:00:00 | | 2014-04-30 | 1,898,200 | 15.68 | 15.88 | 15.62 | 15.84 | 00:00:00 | | 2014-05-01 | 1,981,300 | 15.85 | 15.98 | 15.55 | 15.74 | 00:00:00 | | 2014-05-02 | 1,148,000 | 15.71 | 15.82 | 15.66 | 15.75 | 00:00:00 | | 2014-05-05 | 1,533,900 | 15.64 | 15.75 | 15.41 | 15.50 | 00:00:00 | | 2014-05-06 | 1,376,500 | 15.48 | 15.50 | 15.22 | 15.27 | 00:00:00 | | 2014-05-07 | 3,781,300 | 15.31 | 15.42 | 14.83 | 15.35 | 00:00:00 | | 2014-05-08 | 5,863,600 | 14.79 | 15.09 | 14.41 | 14.55 | 00:00:00 | | 2014-05-09 | 3,393,900 | 14.41 | 14.80 | 14.26 | 14.69 | 00:00:00 | | 2014-05-12 | 2,114,700 | 14.82 | 15.28 | 14.82 | 15.02 | 00:00:00 | | 2014-05-13 | 1,690,800 | 15.02 | 15.34 | 15.02 | 15.22 | 00:00:00 | | 2014-05-14 | 2,680,100 | 15.19 | 15.38 | 15.00 | 15.09 | 00:00:00 | | 2014-05-15 | 3,118,700 | 15.10 | 15.36 | 15.01 | 15.29 | 00:00:00 | | 2014-05-16 | 2,150,200 | 15.28 | 15.60 | 15.26 | 15.55 | 00:00:00 | | 2014-05-19 | 1,898,600 | 15.50 | 15.67 | 15.43 | 15.57 | 00:00:00 | | 2014-05-20 | 1,970,300 | 15.53 | 15.75 | 15.50 | 15.73 | 00:00:00 | | 2014-05-21 | 4,225,200 | 15.77 | 16.24 | 15.53 | 16.15 | 00:00:00 | | 2014-05-22 | 5,993,200 | 16.15 | 17.03 | 16.07 | 16.90 | 00:00:00 | | 2014-05-23 | 3,316,800 | 16.85 | 16.88 | 16.51 | 16.75 | 00:00:00 | | 2014-05-27 | 2,148,200 | 16.90 | 17.06 | 16.71 | 16.99 | 00:00:00 | | 2014-05-28 | 2,926,400 | 17.10 | 17.37 | 17.05 | 17.11 | 00:00:00 | | 2014-05-29 | 2,666,000 | 17.24 | 17.65 | 17.20 | 17.40 | 00:00:00 | | 2014-05-30 | 3,926,300 | 17.43 | 17.49 | 17.06 | 17.38 | 00:00:00 | | 2014-06-02 | 2,764,500 | 17.41 | 17.41 | 16.94 | 17.06 | 00:00:00 | | 2014-06-03 | 3,983,100 | 16.97 | 17.09 | 16.73 | 16.98 | 00:00:00 | | 2014-06-04 | 1,171,400 | 16.88 | 17.00 | 16.80 | 16.87 | 00:00:00 | | 2014-06-05 | 3,309,500 | 16.90 | 17.35 | 16.64 | 17.35 | 00:00:00 | | 2014-06-06 | 2,439,500 | 17.35 | 17.60 | 17.28 | 17.60 | 00:00:00 | | 2014-06-09 | 2,258,500 | 17.60 | 17.87 | 17.57 | 17.85 | 00:00:00 | | 2014-06-10 | 1,590,100 | 17.80 | 17.80 | 17.56 | 17.65 | 00:00:00 | | 2014-06-11 | 1,832,400 | 17.56 | 17.57 | 17.22 | 17.36 | 00:00:00 | | 2014-06-12 | 3,419,200 | 17.65 | 17.91 | 17.45 | 17.67 | 00:00:00 | | 2014-06-13 | 1,478,500 | 17.67 | 17.79 | 17.51 | 17.71 | 00:00:00 | | 2014-06-16 | 1,554,900 | 17.71 | 17.99 | 17.68 | 17.98 | 00:00:00 | | 2014-06-17 | 2,942,700 | 17.93 | 18.24 | 17.82 | 18.15 | 00:00:00 | | 2014-06-18 | 3,554,000 | 18.09 | 18.11 | 17.46 | 17.67 | 00:00:00 | | 2014-06-19 | 2,329,900 | 17.72 | 17.80 | 17.45 | 17.54 | 00:00:00 | | 2014-06-20 | 1,968,300 | 17.55 | 17.59 | 17.38 | 17.58 | 00:00:00 | | 2014-06-23 | 1,294,200 | 17.62 | 17.77 | 17.50 | 17.55 | 00:00:00 | | 2014-06-24 | 1,784,700 | 17.39 | 17.96 | 17.37 | 17.62 | 00:00:00 | | 2014-06-25 | 1,273,400 | 17.55 | 17.67 | 17.43 | 17.61 | 00:00:00 | | 2014-06-26 | 1,349,300 | 17.61 | 17.63 | 17.43 | 17.44 | 00:00:00 | | 2014-06-27 | 9,580,300 | 17.39 | 17.89 | 17.37 | 17.78 | 00:00:00 | | 2014-06-30 | 3,079,100 | 17.73 | 17.79 | 17.49 | 17.59 | 00:00:00 | | 2014-07-01 | 4,150,500 | 17.61 | 18.06 | 17.46 | 17.74 | 00:00:00 | | 2014-07-02 | 2,487,700 | 17.65 | 17.90 | 17.57 | 17.61 | 00:00:00 | | 2014-07-03 | 6,286,700 | 17.68 | 17.92 | 17.50 | 17.74 | 00:00:00 | | 2014-07-07 | 3,127,800 | 17.54 | 17.55 | 17.16 | 17.16 | 00:00:00 | | 2014-07-08 | 2,914,900 | 17.12 | 17.14 | 16.88 | 16.99 | 00:00:00 | | 2014-07-09 | 2,195,300 | 17.04 | 17.33 | 17.01 | 17.15 | 00:00:00 | | 2014-07-10 | 2,631,400 | 16.88 | 16.92 | 16.61 | 16.70 | 00:00:00 | | 2014-07-11 | 5,335,200 | 17.11 | 17.50 | 16.85 | 17.46 | 00:00:00 | | 2014-07-14 | 2,644,900 | 17.54 | 17.57 | 17.26 | 17.41 | 00:00:00 | | 2014-07-15 | 2,045,000 | 17.45 | 17.53 | 17.28 | 17.38 | 00:00:00 | | 2014-07-16 | 2,238,900 | 17.44 | 17.52 | 17.20 | 17.21 | 00:00:00 | | 2014-07-17 | 2,439,400 | 17.13 | 17.61 | 17.05 | 17.50 | 00:00:00 | | 2014-07-18 | 2,500,200 | 17.46 | 17.73 | 17.40 | 17.61 | 00:00:00 | | 2014-07-21 | 2,205,600 | 17.59 | 17.60 | 17.07 | 17.08 | 00:00:00 | | 2014-07-22 | 3,414,300 | 17.10 | 17.23 | 16.85 | 16.93 | 00:00:00 | | 2014-07-23 | 3,247,300 | 16.93 | 16.99 | 16.34 | 16.45 | 00:00:00 | | 2014-07-24 | 3,553,000 | 16.46 | 16.61 | 16.15 | 16.19 | 00:00:00 | | 2014-07-25 | 2,733,100 | 16.15 | 16.21 | 15.85 | 16.20 | 00:00:00 | | 2014-07-28 | 3,452,400 | 16.26 | 16.40 | 16.05 | 16.22 | 00:00:00 | | 2014-07-29 | 2,181,100 | 16.25 | 16.42 | 15.87 | 15.88 | 00:00:00 | | 2014-07-30 | 2,243,300 | 15.91 | 16.05 | 15.74 | 15.75 | 00:00:00 | | 2014-07-31 | 1,944,200 | 15.68 | 15.69 | 15.32 | 15.32 | 00:00:00 | | 2014-08-01 | 2,607,700 | 15.25 | 15.37 | 15.11 | 15.31 | 00:00:00 | | 2014-08-04 | 3,258,200 | 15.34 | 15.71 | 15.29 | 15.68 | 00:00:00 | | 2014-08-05 | 2,166,900 | 15.55 | 15.77 | 15.43 | 15.51 | 00:00:00 | | 2014-08-06 | 2,381,300 | 15.50 | 15.91 | 15.46 | 15.72 | 00:00:00 | | 2014-08-07 | 2,192,100 | 15.73 | 15.86 | 15.46 | 15.62 | 00:00:00 | | 2014-08-08 | 2,109,800 | 15.63 | 15.89 | 15.51 | 15.81 | 00:00:00 | | 2014-08-11 | 12,956,400 | 14.29 | 15.29 | 14.19 | 15.20 | 00:00:00 | | 2014-08-12 | 3,657,600 | 15.44 | 15.75 | 15.15 | 15.38 | 00:00:00 | | 2014-08-13 | 3,107,800 | 15.43 | 15.87 | 15.26 | 15.81 | 00:00:00 | | 2014-08-14 | 2,224,800 | 15.79 | 15.88 | 15.67 | 15.82 | 00:00:00 | | 2014-08-15 | 2,998,500 | 15.89 | 16.12 | 15.82 | 16.10 | 00:00:00 | | 2014-08-18 | 2,132,600 | 16.18 | 16.33 | 16.13 | 16.32 | 00:00:00 | | 2014-08-19 | 1,737,900 | 16.32 | 16.40 | 16.17 | 16.35 | 00:00:00 | | 2014-08-20 | 1,996,900 | 16.30 | 16.34 | 15.94 | 16.23 | 00:00:00 | | 2014-08-21 | 1,976,700 | 16.16 | 16.32 | 16.02 | 16.08 | 00:00:00 | | 2014-08-22 | 2,473,400 | 16.09 | 16.21 | 15.99 | 16.02 | 00:00:00 | | 2014-08-25 | 1,617,000 | 16.15 | 16.18 | 16.00 | 16.08 | 00:00:00 | | 2014-08-26 | 1,404,700 | 16.10 | 16.22 | 16.07 | 16.14 | 00:00:00 | | 2014-08-27 | 1,403,000 | 16.16 | 16.28 | 16.05 | 16.13 | 00:00:00 | | 2014-08-28 | 1,108,900 | 16.12 | 16.21 | 16.05 | 16.09 | 00:00:00 | | 2014-08-29 | 1,174,500 | 16.13 | 16.27 | 15.93 | 16.18 | 00:00:00 | | 2014-09-02 | 2,003,000 | 16.24 | 16.28 | 15.94 | 16.00 | 00:00:00 | | 2014-09-03 | 2,306,200 | 16.02 | 16.03 | 15.59 | 15.63 | 00:00:00 | | 2014-09-04 | 1,497,600 | 15.69 | 15.81 | 15.46 | 15.53 | 00:00:00 | | 2014-09-05 | 1,399,100 | 15.50 | 15.61 | 15.43 | 15.55 | 00:00:00 | | 2014-09-08 | 1,200,000 | 15.53 | 15.76 | 15.49 | 15.72 | 00:00:00 | | 2014-09-09 | 1,941,600 | 15.74 | 15.87 | 15.66 | 15.81 | 00:00:00 | | 2014-09-10 | 1,377,800 | 15.80 | 15.93 | 15.62 | 15.68 | 00:00:00 | | 2014-09-11 | 1,003,700 | 15.65 | 15.85 | 15.60 | 15.80 | 00:00:00 | | 2014-09-12 | 1,715,800 | 15.81 | 15.93 | 15.59 | 15.64 | 00:00:00 | | 2014-09-15 | 1,284,200 | 15.68 | 15.68 | 15.50 | 15.56 | 00:00:00 | | 2014-09-16 | 1,466,900 | 15.60 | 15.67 | 15.38 | 15.42 | 00:00:00 | | 2014-09-17 | 1,953,100 | 15.42 | 15.47 | 15.17 | 15.19 | 00:00:00 | | 2014-09-18 | 3,997,500 | 15.18 | 15.18 | 14.65 | 14.77 | 00:00:00 | | 2014-09-19 | 3,590,400 | 14.81 | 14.89 | 14.30 | 14.34 | 00:00:00 | | 2014-09-22 | 2,349,800 | 14.32 | 14.34 | 14.04 | 14.15 | 00:00:00 | | 2014-09-23 | 3,286,700 | 14.10 | 14.16 | 13.59 | 13.67 | 00:00:00 | | 2014-09-24 | 2,976,700 | 13.65 | 13.91 | 13.62 | 13.83 | 00:00:00 | | 2014-09-25 | 2,851,100 | 13.83 | 13.84 | 13.30 | 13.55 | 00:00:00 | | 2014-09-26 | 2,285,100 | 13.54 | 13.57 | 13.26 | 13.28 | 00:00:00 | | 2014-09-29 | 1,778,500 | 13.18 | 13.22 | 13.08 | 13.17 | 00:00:00 | | 2014-09-30 | 2,729,500 | 13.21 | 13.35 | 13.04 | 13.25 | 00:00:00 | | 2014-10-01 | 5,482,200 | 13.09 | 13.13 | 12.75 | 13.03 | 00:00:00 | | 2014-10-02 | 2,501,900 | 12.99 | 13.07 | 12.62 | 12.74 | 00:00:00 | | 2014-10-03 | 1,967,400 | 12.82 | 12.95 | 12.70 | 12.88 | 00:00:00 | | 2014-10-06 | 3,287,900 | 12.91 | 13.47 | 12.90 | 13.40 | 00:00:00 | | 2014-10-07 | 2,954,100 | 13.29 | 13.59 | 13.28 | 13.30 | 00:00:00 | | 2014-10-08 | 2,691,700 | 13.28 | 13.34 | 12.90 | 13.15 | 00:00:00 | | 2014-10-09 | 2,157,100 | 13.11 | 13.19 | 12.76 | 12.81 | 00:00:00 | | 2014-10-10 | 2,542,800 | 12.77 | 13.19 | 12.77 | 12.80 | 00:00:00 | | 2014-10-13 | 1,717,000 | 12.78 | 12.93 | 12.64 | 12.70 | 00:00:00 | | 2014-10-14 | 3,071,800 | 12.81 | 13.52 | 12.81 | 13.28 | 00:00:00 | | 2014-10-15 | 2,154,000 | 13.16 | 13.51 | 13.01 | 13.38 | 00:00:00 | | 2014-10-16 | 2,807,700 | 13.16 | 13.82 | 13.11 | 13.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
