|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-10 | 540,300 | 17.54 | 17.54 | 17.35 | 17.44 | 00:00:00 | | 2015-04-13 | 720,900 | 17.34 | 17.54 | 17.28 | 17.51 | 00:00:00 | | 2015-04-14 | 661,500 | 17.53 | 17.58 | 17.31 | 17.56 | 00:00:00 | | 2015-04-15 | 1,073,500 | 17.60 | 17.84 | 17.58 | 17.73 | 00:00:00 | | 2015-04-16 | 901,500 | 17.71 | 17.90 | 17.57 | 17.77 | 00:00:00 | | 2015-04-17 | 1,054,200 | 17.61 | 17.64 | 17.10 | 17.24 | 00:00:00 | | 2015-04-20 | 591,100 | 17.36 | 17.56 | 17.27 | 17.30 | 00:00:00 | | 2015-04-21 | 704,500 | 17.34 | 17.49 | 17.13 | 17.13 | 00:00:00 | | 2015-04-22 | 1,443,300 | 17.12 | 17.14 | 16.69 | 16.86 | 00:00:00 | | 2015-04-23 | 933,600 | 16.85 | 17.05 | 16.70 | 16.86 | 00:00:00 | | 2015-04-24 | 763,600 | 16.90 | 17.04 | 16.80 | 16.83 | 00:00:00 | | 2015-04-27 | 815,200 | 16.93 | 16.93 | 16.62 | 16.71 | 00:00:00 | | 2015-04-28 | 1,129,400 | 16.69 | 16.87 | 16.61 | 16.80 | 00:00:00 | | 2015-04-29 | 887,400 | 16.77 | 16.91 | 16.60 | 16.68 | 00:00:00 | | 2015-04-30 | 1,312,600 | 16.64 | 16.64 | 16.20 | 16.25 | 00:00:00 | | 2015-05-01 | 872,700 | 16.26 | 16.37 | 16.11 | 16.31 | 00:00:00 | | 2015-05-04 | 1,641,600 | 16.30 | 16.34 | 16.09 | 16.24 | 00:00:00 | | 2015-05-05 | 1,293,500 | 16.17 | 16.31 | 15.94 | 16.08 | 00:00:00 | | 2015-05-06 | 1,265,300 | 16.15 | 16.16 | 15.76 | 15.98 | 00:00:00 | | 2015-05-07 | 2,096,000 | 15.92 | 16.27 | 15.88 | 15.92 | 00:00:00 | | 2015-05-08 | 2,306,500 | 16.06 | 16.45 | 15.96 | 16.28 | 00:00:00 | | 2015-05-11 | 5,088,100 | 17.68 | 17.94 | 16.81 | 17.33 | 00:00:00 | | 2015-05-12 | 6,237,000 | 17.37 | 18.47 | 17.26 | 18.29 | 00:00:00 | | 2015-05-13 | 3,311,300 | 18.27 | 18.60 | 18.21 | 18.41 | 00:00:00 | | 2015-05-14 | 2,844,200 | 18.51 | 18.74 | 18.35 | 18.71 | 00:00:00 | | 2015-05-15 | 1,925,300 | 18.75 | 18.98 | 18.68 | 18.83 | 00:00:00 | | 2015-05-18 | 2,217,400 | 18.82 | 19.02 | 18.72 | 18.92 | 00:00:00 | | 2015-05-19 | 2,512,600 | 18.95 | 19.08 | 18.57 | 18.62 | 00:00:00 | | 2015-05-20 | 2,344,800 | 18.66 | 19.17 | 18.64 | 18.90 | 00:00:00 | | 2015-05-21 | 1,700,900 | 18.88 | 19.08 | 18.59 | 18.60 | 00:00:00 | | 2015-05-22 | 1,720,100 | 18.61 | 19.00 | 18.60 | 18.79 | 00:00:00 | | 2015-05-26 | 1,768,900 | 18.64 | 18.77 | 18.45 | 18.54 | 00:00:00 | | 2015-05-27 | 1,788,800 | 18.58 | 18.68 | 18.46 | 18.50 | 00:00:00 | | 2015-05-28 | 2,230,000 | 18.42 | 18.61 | 18.17 | 18.20 | 00:00:00 | | 2015-05-29 | 2,266,100 | 18.14 | 18.51 | 18.10 | 18.42 | 00:00:00 | | 2015-06-01 | 2,206,600 | 18.58 | 18.76 | 18.46 | 18.61 | 00:00:00 | | 2015-06-02 | 1,805,000 | 18.51 | 18.62 | 18.34 | 18.53 | 00:00:00 | | 2015-06-03 | 2,662,200 | 18.13 | 18.30 | 17.73 | 17.79 | 00:00:00 | | 2015-06-04 | 1,841,300 | 17.92 | 18.13 | 17.58 | 17.67 | 00:00:00 | | 2015-06-05 | 1,640,200 | 17.65 | 17.89 | 17.46 | 17.87 | 00:00:00 | | 2015-06-08 | 1,364,300 | 17.78 | 17.79 | 17.48 | 17.55 | 00:00:00 | | 2015-06-09 | 1,475,300 | 17.56 | 17.57 | 17.31 | 17.36 | 00:00:00 | | 2015-06-10 | 1,252,700 | 17.41 | 17.70 | 17.40 | 17.64 | 00:00:00 | | 2015-06-11 | 961,800 | 17.62 | 17.79 | 17.58 | 17.72 | 00:00:00 | | 2015-06-12 | 701,300 | 17.67 | 17.71 | 17.54 | 17.62 | 00:00:00 | | 2015-06-15 | 1,001,400 | 17.49 | 17.77 | 17.35 | 17.65 | 00:00:00 | | 2015-06-16 | 1,293,600 | 17.62 | 18.02 | 17.56 | 17.86 | 00:00:00 | | 2015-06-17 | 2,221,700 | 17.90 | 17.93 | 17.26 | 17.33 | 00:00:00 | | 2015-06-18 | 1,670,700 | 17.41 | 17.64 | 17.40 | 17.44 | 00:00:00 | | 2015-06-19 | 1,728,000 | 17.49 | 17.70 | 17.35 | 17.37 | 00:00:00 | | 2015-06-22 | 1,301,400 | 17.47 | 17.48 | 17.30 | 17.35 | 00:00:00 | | 2015-06-23 | 1,397,500 | 17.32 | 17.52 | 17.24 | 17.50 | 00:00:00 | | 2015-06-24 | 2,254,900 | 17.49 | 17.53 | 16.84 | 16.86 | 00:00:00 | | 2015-06-25 | 2,329,400 | 16.88 | 17.04 | 16.58 | 16.58 | 00:00:00 | | 2015-06-26 | 4,272,400 | 16.67 | 16.85 | 16.26 | 16.48 | 00:00:00 | | 2015-06-29 | 2,632,300 | 16.38 | 16.52 | 15.97 | 16.07 | 00:00:00 | | 2015-06-30 | 1,767,200 | 16.18 | 16.27 | 15.94 | 16.17 | 00:00:00 | | 2015-07-01 | 1,711,200 | 16.27 | 16.40 | 16.08 | 16.25 | 00:00:00 | | 2015-07-02 | 1,204,200 | 16.25 | 16.30 | 16.09 | 16.16 | 00:00:00 | | 2015-07-06 | 1,457,500 | 15.96 | 16.28 | 15.96 | 16.21 | 00:00:00 | | 2015-07-07 | 2,764,900 | 16.25 | 16.78 | 16.13 | 16.65 | 00:00:00 | | 2015-07-08 | 1,526,900 | 16.55 | 16.89 | 16.44 | 16.58 | 00:00:00 | | 2015-07-09 | 1,497,200 | 16.78 | 16.92 | 16.59 | 16.74 | 00:00:00 | | 2015-07-10 | 1,089,200 | 16.91 | 17.00 | 16.74 | 16.79 | 00:00:00 | | 2015-07-13 | 1,226,800 | 16.89 | 17.22 | 16.83 | 17.04 | 00:00:00 | | 2015-07-14 | 2,082,700 | 17.04 | 17.44 | 17.01 | 17.37 | 00:00:00 | | 2015-07-15 | 3,070,000 | 17.29 | 17.32 | 16.31 | 16.65 | 00:00:00 | | 2015-07-16 | 3,407,800 | 17.18 | 17.77 | 17.09 | 17.30 | 00:00:00 | | 2015-07-17 | 2,301,000 | 17.28 | 17.74 | 17.18 | 17.59 | 00:00:00 | | 2015-07-20 | 2,338,100 | 17.55 | 17.84 | 17.22 | 17.80 | 00:00:00 | | 2015-07-21 | 1,696,800 | 17.81 | 17.81 | 17.58 | 17.70 | 00:00:00 | | 2015-07-22 | 1,837,000 | 17.69 | 18.10 | 17.67 | 18.00 | 00:00:00 | | 2015-07-23 | 1,379,000 | 17.98 | 18.04 | 17.72 | 17.74 | 00:00:00 | | 2015-07-24 | 2,030,900 | 17.66 | 17.68 | 17.20 | 17.20 | 00:00:00 | | 2015-07-27 | 1,150,100 | 17.09 | 17.23 | 16.98 | 17.10 | 00:00:00 | | 2015-07-28 | 1,633,400 | 17.14 | 17.53 | 16.93 | 17.49 | 00:00:00 | | 2015-07-29 | 1,137,700 | 17.49 | 17.80 | 17.38 | 17.70 | 00:00:00 | | 2015-07-30 | 931,200 | 17.63 | 17.83 | 17.48 | 17.75 | 00:00:00 | | 2015-07-31 | 1,450,400 | 17.83 | 18.03 | 17.70 | 17.80 | 00:00:00 | | 2015-08-03 | 1,239,900 | 17.76 | 17.85 | 17.58 | 17.80 | 00:00:00 | | 2015-08-04 | 1,162,400 | 17.83 | 18.13 | 17.76 | 17.91 | 00:00:00 | | 2015-08-05 | 2,017,200 | 17.96 | 18.28 | 17.95 | 18.18 | 00:00:00 | | 2015-08-06 | 1,556,500 | 18.16 | 18.23 | 17.54 | 17.66 | 00:00:00 | | 2015-08-07 | 2,428,700 | 17.69 | 17.89 | 17.51 | 17.73 | 00:00:00 | | 2015-08-10 | 12,644,900 | 17.95 | 18.00 | 14.56 | 17.21 | 00:00:00 | | 2015-08-11 | 6,998,300 | 17.04 | 18.23 | 16.48 | 16.77 | 00:00:00 | | 2015-08-12 | 3,949,600 | 16.78 | 17.18 | 16.55 | 17.07 | 00:00:00 | | 2015-08-13 | 1,999,000 | 17.08 | 17.18 | 16.66 | 16.69 | 00:00:00 | | 2015-08-14 | 1,677,100 | 16.72 | 17.04 | 16.61 | 16.99 | 00:00:00 | | 2015-08-17 | 2,811,400 | 17.02 | 17.48 | 16.83 | 17.44 | 00:00:00 | | 2015-08-18 | 2,284,800 | 17.43 | 17.70 | 17.30 | 17.51 | 00:00:00 | | 2015-08-19 | 1,799,100 | 17.33 | 17.73 | 17.24 | 17.53 | 00:00:00 | | 2015-08-20 | 2,350,500 | 17.22 | 17.59 | 16.94 | 16.94 | 00:00:00 | | 2015-08-21 | 2,228,300 | 16.67 | 17.17 | 16.66 | 16.84 | 00:00:00 | | 2015-08-24 | 3,050,600 | 15.97 | 16.64 | 15.55 | 16.26 | 00:00:00 | | 2015-08-25 | 3,358,100 | 16.68 | 16.68 | 15.75 | 15.76 | 00:00:00 | | 2015-08-26 | 2,424,600 | 16.09 | 16.63 | 15.83 | 16.55 | 00:00:00 | | 2015-08-27 | 1,607,800 | 16.69 | 16.73 | 16.30 | 16.68 | 00:00:00 | | 2015-08-28 | 1,079,000 | 16.61 | 16.93 | 16.60 | 16.81 | 00:00:00 | | 2015-08-31 | 2,283,200 | 16.78 | 16.89 | 16.29 | 16.46 | 00:00:00 | | 2015-09-01 | 1,606,400 | 16.18 | 16.29 | 15.98 | 16.08 | 00:00:00 | | 2015-09-02 | 1,283,200 | 16.26 | 16.46 | 16.18 | 16.42 | 00:00:00 | | 2015-09-03 | 1,129,200 | 16.40 | 16.91 | 16.29 | 16.79 | 00:00:00 | | 2015-09-04 | 659,300 | 16.59 | 16.76 | 16.41 | 16.59 | 00:00:00 | | 2015-09-08 | 2,116,100 | 16.82 | 17.47 | 16.70 | 17.36 | 00:00:00 | | 2015-09-09 | 2,151,900 | 17.44 | 17.50 | 16.49 | 16.52 | 00:00:00 | | 2015-09-10 | 1,783,900 | 16.51 | 16.78 | 16.31 | 16.41 | 00:00:00 | | 2015-09-11 | 2,569,400 | 16.34 | 16.39 | 16.06 | 16.31 | 00:00:00 | | 2015-09-14 | 1,717,500 | 16.32 | 16.68 | 16.23 | 16.65 | 00:00:00 | | 2015-09-15 | 1,403,400 | 16.70 | 17.12 | 16.51 | 17.11 | 00:00:00 | | 2015-09-16 | 1,012,200 | 17.12 | 17.49 | 17.06 | 17.41 | 00:00:00 | | 2015-09-17 | 1,913,500 | 17.38 | 17.87 | 17.29 | 17.62 | 00:00:00 | | 2015-09-18 | 1,931,500 | 17.36 | 17.79 | 17.32 | 17.54 | 00:00:00 | | 2015-09-21 | 1,865,100 | 17.72 | 18.10 | 17.59 | 17.70 | 00:00:00 | | 2015-09-22 | 1,368,000 | 17.47 | 17.65 | 17.35 | 17.60 | 00:00:00 | | 2015-09-23 | 860,200 | 17.66 | 17.79 | 17.52 | 17.75 | 00:00:00 | | 2015-09-24 | 1,369,300 | 17.60 | 17.81 | 17.50 | 17.70 | 00:00:00 | | 2015-09-25 | 1,377,900 | 17.87 | 18.07 | 17.60 | 17.63 | 00:00:00 | | 2015-09-28 | 1,773,800 | 17.60 | 17.76 | 17.10 | 17.22 | 00:00:00 | | 2015-09-29 | 1,879,900 | 17.20 | 17.28 | 16.31 | 16.45 | 00:00:00 | | 2015-09-30 | 1,780,700 | 16.56 | 16.71 | 16.20 | 16.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
