|
 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 | | 2014-10-16 | 2,807,700 | 13.16 | 13.82 | 13.11 | 13.65 | 00:00:00 | | 2014-10-17 | 2,440,600 | 13.81 | 13.93 | 13.49 | 13.53 | 00:00:00 | | 2014-10-20 | 1,522,900 | 13.52 | 14.06 | 13.51 | 14.04 | 00:00:00 | | 2014-10-21 | 1,880,700 | 14.07 | 14.11 | 13.91 | 13.93 | 00:00:00 | | 2014-10-22 | 5,118,900 | 14.42 | 14.84 | 14.28 | 14.39 | 00:00:00 | | 2014-10-23 | 2,838,500 | 14.48 | 14.91 | 14.32 | 14.56 | 00:00:00 | | 2014-10-24 | 1,307,900 | 14.62 | 14.70 | 14.40 | 14.59 | 00:00:00 | | 2014-10-27 | 2,736,700 | 14.53 | 14.53 | 14.01 | 14.12 | 00:00:00 | | 2014-10-28 | 2,390,200 | 14.15 | 14.44 | 14.10 | 14.36 | 00:00:00 | | 2014-10-29 | 2,313,600 | 14.33 | 14.58 | 14.10 | 14.17 | 00:00:00 | | 2014-10-30 | 1,721,800 | 14.17 | 14.45 | 14.08 | 14.40 | 00:00:00 | | 2014-10-31 | 2,191,800 | 14.64 | 14.80 | 14.35 | 14.71 | 00:00:00 | | 2014-11-03 | 4,142,100 | 14.28 | 14.44 | 13.83 | 13.95 | 00:00:00 | | 2014-11-04 | 1,797,500 | 13.93 | 14.12 | 13.88 | 14.00 | 00:00:00 | | 2014-11-05 | 1,845,900 | 14.09 | 14.26 | 13.96 | 14.00 | 00:00:00 | | 2014-11-06 | 2,059,400 | 13.99 | 14.29 | 13.93 | 14.26 | 00:00:00 | | 2014-11-07 | 2,800,100 | 14.17 | 14.52 | 13.95 | 14.42 | 00:00:00 | | 2014-11-10 | 10,560,600 | 15.95 | 16.60 | 15.73 | 16.40 | 00:00:00 | | 2014-11-11 | 3,619,300 | 16.42 | 16.48 | 16.00 | 16.27 | 00:00:00 | | 2014-11-12 | 3,065,200 | 16.27 | 16.84 | 16.20 | 16.78 | 00:00:00 | | 2014-11-13 | 2,523,600 | 16.82 | 17.05 | 16.61 | 16.67 | 00:00:00 | | 2014-11-14 | 2,239,200 | 16.69 | 16.74 | 16.38 | 16.61 | 00:00:00 | | 2014-11-17 | 2,217,200 | 16.60 | 16.79 | 16.47 | 16.65 | 00:00:00 | | 2014-11-18 | 1,823,500 | 16.67 | 16.97 | 16.60 | 16.92 | 00:00:00 | | 2014-11-19 | 2,607,900 | 16.86 | 17.09 | 16.64 | 17.04 | 00:00:00 | | 2014-11-20 | 1,361,300 | 16.97 | 17.14 | 16.86 | 17.10 | 00:00:00 | | 2014-11-21 | 1,568,600 | 17.20 | 17.27 | 16.89 | 17.11 | 00:00:00 | | 2014-11-24 | 1,223,600 | 17.08 | 17.15 | 16.88 | 17.05 | 00:00:00 | | 2014-11-25 | 1,311,500 | 17.04 | 17.18 | 16.86 | 16.95 | 00:00:00 | | 2014-11-26 | 1,209,700 | 16.93 | 16.99 | 16.73 | 16.82 | 00:00:00 | | 2014-11-28 | 834,500 | 16.87 | 17.22 | 16.83 | 17.05 | 00:00:00 | | 2014-12-01 | 1,778,900 | 17.07 | 17.24 | 17.00 | 17.03 | 00:00:00 | | 2014-12-02 | 1,169,300 | 17.04 | 17.19 | 16.93 | 17.01 | 00:00:00 | | 2014-12-03 | 1,016,800 | 17.01 | 17.12 | 16.85 | 17.03 | 00:00:00 | | 2014-12-04 | 1,515,800 | 17.03 | 17.06 | 16.77 | 16.90 | 00:00:00 | | 2014-12-05 | 1,466,600 | 16.92 | 17.26 | 16.92 | 17.09 | 00:00:00 | | 2014-12-08 | 1,007,300 | 17.15 | 17.30 | 16.97 | 17.09 | 00:00:00 | | 2014-12-09 | 1,392,600 | 16.89 | 17.21 | 16.77 | 17.20 | 00:00:00 | | 2014-12-10 | 3,325,900 | 17.15 | 17.89 | 17.12 | 17.75 | 00:00:00 | | 2014-12-11 | 1,515,200 | 17.77 | 18.05 | 17.68 | 17.82 | 00:00:00 | | 2014-12-12 | 2,326,200 | 17.67 | 18.10 | 17.65 | 18.00 | 00:00:00 | | 2014-12-15 | 1,778,400 | 17.99 | 18.18 | 17.70 | 17.76 | 00:00:00 | | 2014-12-16 | 1,592,100 | 17.72 | 18.08 | 17.59 | 17.69 | 00:00:00 | | 2014-12-17 | 1,999,000 | 17.69 | 18.42 | 17.66 | 18.41 | 00:00:00 | | 2014-12-18 | 3,636,700 | 18.71 | 19.16 | 18.42 | 18.43 | 00:00:00 | | 2014-12-19 | 2,897,800 | 18.41 | 18.89 | 18.26 | 18.69 | 00:00:00 | | 2014-12-22 | 1,414,200 | 18.71 | 19.14 | 18.66 | 19.12 | 00:00:00 | | 2014-12-23 | 1,941,600 | 19.09 | 19.12 | 18.84 | 18.97 | 00:00:00 | | 2014-12-24 | 834,100 | 19.01 | 19.01 | 18.83 | 18.96 | 00:00:00 | | 2014-12-26 | 1,069,000 | 19.06 | 19.35 | 19.06 | 19.23 | 00:00:00 | | 2014-12-29 | 1,141,000 | 19.25 | 19.52 | 19.18 | 19.40 | 00:00:00 | | 2014-12-30 | 1,063,000 | 19.36 | 19.51 | 19.31 | 19.36 | 00:00:00 | | 2014-12-31 | 963,500 | 19.40 | 19.66 | 19.37 | 19.38 | 00:00:00 | | 2015-01-02 | 1,306,900 | 19.41 | 19.53 | 18.93 | 19.03 | 00:00:00 | | 2015-01-05 | 1,955,300 | 18.96 | 19.24 | 18.74 | 18.75 | 00:00:00 | | 2015-01-06 | 2,579,800 | 18.78 | 18.80 | 18.07 | 18.30 | 00:00:00 | | 2015-01-07 | 2,772,400 | 18.40 | 18.75 | 18.18 | 18.60 | 00:00:00 | | 2015-01-08 | 3,273,400 | 18.80 | 18.82 | 18.58 | 18.76 | 00:00:00 | | 2015-01-09 | 1,465,800 | 18.76 | 18.89 | 18.54 | 18.55 | 00:00:00 | | 2015-01-12 | 2,845,600 | 18.15 | 18.28 | 17.83 | 18.02 | 00:00:00 | | 2015-01-13 | 1,991,900 | 18.25 | 18.50 | 18.15 | 18.41 | 00:00:00 | | 2015-01-14 | 1,618,400 | 18.22 | 18.60 | 18.18 | 18.59 | 00:00:00 | | 2015-01-15 | 1,458,600 | 18.62 | 18.75 | 18.46 | 18.60 | 00:00:00 | | 2015-01-16 | 1,447,500 | 18.60 | 18.72 | 18.57 | 18.72 | 00:00:00 | | 2015-01-20 | 1,623,100 | 18.70 | 18.83 | 18.54 | 18.77 | 00:00:00 | | 2015-01-21 | 2,853,700 | 18.71 | 19.26 | 18.71 | 19.17 | 00:00:00 | | 2015-01-22 | 2,563,400 | 19.28 | 19.74 | 19.10 | 19.56 | 00:00:00 | | 2015-01-23 | 2,382,900 | 19.44 | 19.44 | 18.93 | 19.21 | 00:00:00 | | 2015-01-26 | 1,534,800 | 19.19 | 19.29 | 19.00 | 19.21 | 00:00:00 | | 2015-01-27 | 1,464,000 | 19.03 | 19.36 | 18.96 | 18.98 | 00:00:00 | | 2015-01-28 | 1,989,300 | 19.02 | 19.11 | 18.52 | 18.65 | 00:00:00 | | 2015-01-29 | 1,332,400 | 18.75 | 18.79 | 18.34 | 18.65 | 00:00:00 | | 2015-01-30 | 1,820,700 | 18.56 | 18.71 | 18.05 | 18.12 | 00:00:00 | | 2015-02-02 | 2,467,700 | 18.14 | 18.41 | 17.92 | 18.37 | 00:00:00 | | 2015-02-03 | 1,918,300 | 18.51 | 18.76 | 18.26 | 18.50 | 00:00:00 | | 2015-02-04 | 3,717,800 | 17.95 | 17.95 | 17.16 | 17.31 | 00:00:00 | | 2015-02-05 | 2,323,200 | 17.35 | 17.73 | 17.25 | 17.71 | 00:00:00 | | 2015-02-06 | 1,903,800 | 17.76 | 18.28 | 17.74 | 18.24 | 00:00:00 | | 2015-02-09 | 1,839,200 | 18.21 | 18.37 | 17.93 | 18.06 | 00:00:00 | | 2015-02-10 | 10,876,100 | 16.28 | 16.81 | 15.53 | 15.92 | 00:00:00 | | 2015-02-11 | 4,712,500 | 16.02 | 16.10 | 15.69 | 15.75 | 00:00:00 | | 2015-02-12 | 2,951,200 | 15.73 | 16.37 | 15.65 | 16.30 | 00:00:00 | | 2015-02-13 | 2,782,900 | 16.20 | 16.35 | 15.87 | 16.19 | 00:00:00 | | 2015-02-17 | 1,946,900 | 16.26 | 16.47 | 16.18 | 16.26 | 00:00:00 | | 2015-02-18 | 3,083,500 | 16.32 | 16.76 | 16.27 | 16.73 | 00:00:00 | | 2015-02-19 | 2,282,500 | 16.63 | 16.71 | 16.26 | 16.50 | 00:00:00 | | 2015-02-20 | 2,025,700 | 16.48 | 16.63 | 16.38 | 16.53 | 00:00:00 | | 2015-02-23 | 1,646,300 | 16.51 | 16.59 | 16.22 | 16.24 | 00:00:00 | | 2015-02-24 | 4,819,900 | 16.19 | 16.19 | 15.73 | 16.06 | 00:00:00 | | 2015-02-25 | 1,764,700 | 16.13 | 16.41 | 16.06 | 16.31 | 00:00:00 | | 2015-02-26 | 1,331,700 | 16.27 | 16.38 | 16.00 | 16.08 | 00:00:00 | | 2015-02-27 | 1,270,000 | 16.11 | 16.24 | 16.02 | 16.12 | 00:00:00 | | 2015-03-02 | 1,276,600 | 16.12 | 16.48 | 15.97 | 16.38 | 00:00:00 | | 2015-03-03 | 1,136,600 | 16.39 | 16.40 | 16.26 | 16.34 | 00:00:00 | | 2015-03-04 | 1,016,100 | 16.30 | 16.36 | 16.11 | 16.29 | 00:00:00 | | 2015-03-05 | 950,800 | 16.29 | 16.30 | 15.99 | 16.01 | 00:00:00 | | 2015-03-06 | 1,864,200 | 15.91 | 16.08 | 15.75 | 15.88 | 00:00:00 | | 2015-03-09 | 1,013,700 | 15.88 | 16.06 | 15.80 | 16.01 | 00:00:00 | | 2015-03-10 | 1,685,700 | 15.86 | 15.92 | 15.50 | 15.84 | 00:00:00 | | 2015-03-11 | 1,748,800 | 15.82 | 15.83 | 15.36 | 15.41 | 00:00:00 | | 2015-03-12 | 969,700 | 15.43 | 15.75 | 15.43 | 15.74 | 00:00:00 | | 2015-03-13 | 1,059,200 | 15.73 | 15.84 | 15.47 | 15.58 | 00:00:00 | | 2015-03-16 | 1,144,300 | 15.61 | 15.72 | 15.41 | 15.44 | 00:00:00 | | 2015-03-17 | 957,400 | 15.45 | 15.87 | 15.38 | 15.85 | 00:00:00 | | 2015-03-18 | 1,810,400 | 15.79 | 16.06 | 15.60 | 15.92 | 00:00:00 | | 2015-03-19 | 1,104,500 | 15.86 | 16.00 | 15.80 | 15.87 | 00:00:00 | | 2015-03-20 | 1,858,100 | 16.00 | 16.22 | 15.92 | 16.16 | 00:00:00 | | 2015-03-23 | 981,300 | 16.19 | 16.39 | 16.15 | 16.30 | 00:00:00 | | 2015-03-24 | 1,107,500 | 16.33 | 16.49 | 16.26 | 16.46 | 00:00:00 | | 2015-03-25 | 1,926,500 | 16.58 | 16.80 | 16.41 | 16.41 | 00:00:00 | | 2015-03-26 | 1,191,200 | 16.21 | 16.40 | 15.80 | 15.87 | 00:00:00 | | 2015-03-27 | 1,247,600 | 15.87 | 16.10 | 15.72 | 16.03 | 00:00:00 | | 2015-03-30 | 1,352,500 | 16.11 | 16.72 | 16.06 | 16.64 | 00:00:00 | | 2015-03-31 | 1,528,400 | 16.60 | 16.77 | 16.46 | 16.53 | 00:00:00 | | 2015-04-01 | 1,538,200 | 16.47 | 16.77 | 16.45 | 16.75 | 00:00:00 | | 2015-04-02 | 1,599,200 | 16.77 | 17.15 | 16.73 | 17.07 | 00:00:00 | | 2015-04-06 | 1,725,400 | 16.97 | 17.18 | 16.95 | 17.11 | 00:00:00 | | 2015-04-07 | 967,100 | 17.07 | 17.23 | 16.98 | 17.16 | 00:00:00 | | 2015-04-08 | 1,167,700 | 17.16 | 17.50 | 17.05 | 17.49 | 00:00:00 | | 2015-04-09 | 588,800 | 17.50 | 17.53 | 17.27 | 17.47 | 00:00:00 | | 2015-04-10 | 540,300 | 17.54 | 17.54 | 17.35 | 17.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
