|
 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 | | 2017-08-25 | 1,189,973 | 11.11 | 11.19 | 10.98 | 11.10 | 00:00:00 | | 2017-08-28 | 1,839,338 | 11.15 | 11.19 | 10.75 | 10.99 | 00:00:00 | | 2017-08-29 | 1,254,453 | 10.99 | 11.05 | 10.87 | 11.00 | 00:00:00 | | 2017-08-30 | 1,393,179 | 10.94 | 11.02 | 10.82 | 10.94 | 00:00:00 | | 2017-08-31 | 1,392,587 | 10.89 | 11.05 | 10.87 | 11.00 | 00:00:00 | | 2017-09-01 | 1,436,751 | 11.07 | 11.18 | 10.92 | 10.99 | 00:00:00 | | 2017-09-05 | 1,058,630 | 10.98 | 11.15 | 10.93 | 10.96 | 00:00:00 | | 2017-09-06 | 1,922,880 | 11.00 | 11.20 | 10.96 | 11.10 | 00:00:00 | | 2017-09-07 | 1,277,035 | 11.17 | 11.34 | 11.08 | 11.20 | 00:00:00 | | 2017-09-08 | 1,287,386 | 11.18 | 11.27 | 10.91 | 10.96 | 00:00:00 | | 2017-09-11 | 1,158,018 | 11.00 | 11.17 | 10.97 | 11.09 | 00:00:00 | | 2017-09-12 | 1,190,669 | 11.15 | 11.31 | 11.13 | 11.23 | 00:00:00 | | 2017-09-13 | 1,114,060 | 11.30 | 11.38 | 11.12 | 11.12 | 00:00:00 | | 2017-09-14 | 1,271,034 | 11.15 | 11.20 | 10.96 | 11.06 | 00:00:00 | | 2017-09-15 | 2,279,399 | 11.08 | 11.14 | 10.92 | 10.94 | 00:00:00 | | 2017-09-18 | 1,199,345 | 11.02 | 11.08 | 10.83 | 11.05 | 00:00:00 | | 2017-09-19 | 1,025,293 | 11.03 | 11.04 | 10.75 | 10.78 | 00:00:00 | | 2017-09-20 | 1,646,268 | 10.72 | 10.85 | 10.57 | 10.76 | 00:00:00 | | 2017-09-21 | 1,967,852 | 10.78 | 10.81 | 10.37 | 10.42 | 00:00:00 | | 2017-09-22 | 1,745,838 | 10.46 | 10.51 | 10.30 | 10.50 | 00:00:00 | | 2017-09-25 | 1,370,845 | 10.49 | 10.56 | 10.36 | 10.40 | 00:00:00 | | 2017-09-26 | 2,590,040 | 10.42 | 11.08 | 10.41 | 10.83 | 00:00:00 | | 2017-09-27 | 2,015,286 | 10.78 | 10.85 | 10.44 | 10.65 | 00:00:00 | | 2017-09-28 | 1,574,073 | 10.67 | 11.08 | 10.65 | 10.77 | 00:00:00 | | 2017-09-29 | 1,090,969 | 10.85 | 10.96 | 10.71 | 10.88 | 00:00:00 | | 2017-10-02 | 1,458,994 | 10.93 | 11.01 | 10.78 | 10.84 | 00:00:00 | | 2017-10-03 | 1,251,422 | 10.88 | 10.89 | 10.66 | 10.69 | 00:00:00 | | 2017-10-04 | 2,119,866 | 10.71 | 10.96 | 10.71 | 10.78 | 00:00:00 | | 2017-10-05 | 1,228,469 | 10.83 | 11.15 | 10.80 | 11.01 | 00:00:00 | | 2017-10-06 | 677,376 | 10.98 | 11.03 | 10.81 | 10.82 | 00:00:00 | | 2017-10-09 | 1,268,737 | 10.84 | 10.93 | 10.73 | 10.78 | 00:00:00 | | 2017-10-10 | 1,234,562 | 10.79 | 10.97 | 10.68 | 10.69 | 00:00:00 | | 2017-10-11 | 1,061,986 | 10.75 | 10.87 | 10.69 | 10.74 | 00:00:00 | | 2017-10-12 | 860,347 | 10.78 | 10.87 | 10.69 | 10.74 | 00:00:00 | | 2017-10-13 | 1,243,652 | 10.79 | 10.86 | 10.50 | 10.66 | 00:00:00 | | 2017-10-16 | 859,068 | 10.61 | 10.75 | 10.51 | 10.56 | 00:00:00 | | 2017-10-17 | 663,563 | 10.56 | 10.59 | 10.43 | 10.49 | 00:00:00 | | 2017-10-18 | 723,272 | 10.49 | 10.60 | 10.47 | 10.48 | 00:00:00 | | 2017-10-19 | 750,569 | 10.46 | 10.54 | 10.34 | 10.38 | 00:00:00 | | 2017-10-20 | 999,896 | 10.40 | 10.49 | 10.27 | 10.45 | 00:00:00 | | 2017-10-23 | 997,863 | 10.48 | 10.57 | 10.35 | 10.37 | 00:00:00 | | 2017-10-24 | 1,298,241 | 10.39 | 10.42 | 10.11 | 10.20 | 00:00:00 | | 2017-10-25 | 2,004,645 | 10.11 | 10.15 | 9.90 | 10.03 | 00:00:00 | | 2017-10-26 | 1,514,937 | 10.03 | 10.05 | 9.85 | 9.95 | 00:00:00 | | 2017-10-27 | 1,160,504 | 9.90 | 9.95 | 9.61 | 9.85 | 00:00:00 | | 2017-10-30 | 1,332,478 | 9.81 | 9.88 | 9.64 | 9.69 | 00:00:00 | | 2017-10-31 | 1,630,944 | 9.78 | 10.03 | 9.69 | 9.75 | 00:00:00 | | 2017-11-01 | 1,515,729 | 9.80 | 9.98 | 9.69 | 9.74 | 00:00:00 | | 2017-11-02 | 2,223,460 | 9.66 | 9.76 | 9.36 | 9.45 | 00:00:00 | | 2017-11-03 | 2,035,391 | 9.39 | 9.50 | 9.30 | 9.31 | 00:00:00 | | 2017-11-06 | 3,842,608 | 9.32 | 9.35 | 9.18 | 9.19 | 00:00:00 | | 2017-11-07 | 4,813,473 | 9.66 | 10.18 | 9.04 | 9.09 | 00:00:00 | | 2017-12-14 | 1,512,580 | 11.47 | 11.63 | 11.26 | 11.26 | 00:00:00 | | 2017-12-15 | 3,254,097 | 11.51 | 11.70 | 11.30 | 11.53 | 00:00:00 | | 2017-12-18 | 1,208,644 | 11.68 | 11.76 | 11.59 | 11.65 | 00:00:00 | | 2017-12-19 | 1,138,316 | 11.63 | 11.65 | 11.51 | 11.57 | 00:00:00 | | 2017-12-20 | 2,391,693 | 11.53 | 11.60 | 11.15 | 11.55 | 00:00:00 | | 2017-12-21 | 1,548,711 | 11.79 | 12.00 | 11.58 | 11.90 | 00:00:00 | | 2017-12-22 | 2,133,082 | 11.90 | 11.99 | 11.65 | 11.91 | 00:00:00 | | 2017-12-26 | 1,022,928 | 11.89 | 12.09 | 11.64 | 11.68 | 00:00:00 | | 2017-12-27 | 902,978 | 11.74 | 11.78 | 11.54 | 11.64 | 00:00:00 | | 2017-12-28 | 683,542 | 11.63 | 11.68 | 11.46 | 11.66 | 00:00:00 | | 2017-12-29 | 1,070,962 | 11.65 | 11.80 | 11.54 | 11.56 | 00:00:00 | | 2018-01-02 | 1,303,707 | 11.63 | 11.68 | 11.42 | 11.61 | 00:00:00 | | 2018-01-03 | 1,349,486 | 11.64 | 11.69 | 11.39 | 11.55 | 00:00:00 | | 2018-01-04 | 1,073,912 | 11.58 | 11.67 | 11.35 | 11.61 | 00:00:00 | | 2018-01-05 | 847,599 | 11.63 | 11.70 | 11.37 | 11.44 | 00:00:00 | | 2018-01-08 | 2,017,778 | 11.67 | 12.06 | 11.66 | 11.90 | 00:00:00 | | 2018-01-09 | 1,590,093 | 11.87 | 11.98 | 11.45 | 11.67 | 00:00:00 | | 2018-01-10 | 1,312,801 | 11.83 | 11.86 | 11.49 | 11.70 | 00:00:00 | | 2018-01-11 | 1,103,184 | 11.71 | 11.88 | 11.65 | 11.69 | 00:00:00 | | 2018-01-12 | 1,362,713 | 11.68 | 11.71 | 11.21 | 11.27 | 00:00:00 | | 2018-01-16 | 880,796 | 11.37 | 11.47 | 11.26 | 11.28 | 00:00:00 | | 2018-01-17 | 2,462,026 | 11.84 | 12.04 | 11.30 | 11.34 | 00:00:00 | | 2018-01-18 | 1,336,857 | 11.32 | 11.44 | 11.12 | 11.14 | 00:00:00 | | 2018-01-19 | 983,795 | 11.10 | 11.30 | 11.10 | 11.27 | 00:00:00 | | 2018-01-22 | 1,108,594 | 11.28 | 11.38 | 11.16 | 11.36 | 00:00:00 | | 2018-01-23 | 1,042,624 | 11.29 | 11.36 | 11.04 | 11.12 | 00:00:00 | | 2018-01-24 | 1,104,716 | 11.14 | 11.24 | 11.05 | 11.05 | 00:00:00 | | 2018-01-25 | 1,620,479 | 11.05 | 11.06 | 10.64 | 10.71 | 00:00:00 | | 2018-01-26 | 2,308,895 | 10.77 | 10.91 | 10.43 | 10.52 | 00:00:00 | | 2018-01-29 | 1,566,726 | 10.42 | 10.85 | 10.41 | 10.64 | 00:00:00 | | 2018-01-30 | 1,147,468 | 10.56 | 10.69 | 10.34 | 10.43 | 00:00:00 | | 2018-01-31 | 1,182,432 | 10.49 | 10.53 | 10.34 | 10.37 | 00:00:00 | | 2018-02-01 | 1,467,984 | 10.32 | 10.34 | 10.15 | 10.21 | 00:00:00 | | 2018-02-02 | 1,474,349 | 10.14 | 10.33 | 9.87 | 9.90 | 00:00:00 | | 2018-02-05 | 3,100,777 | 9.82 | 9.85 | 9.29 | 9.34 | 00:00:00 | | 2018-02-06 | 2,482,849 | 9.19 | 9.47 | 9.08 | 9.33 | 00:00:00 | | 2018-02-07 | 1,257,915 | 9.28 | 9.46 | 9.21 | 9.34 | 00:00:00 | | 2018-02-08 | 2,203,297 | 9.39 | 9.80 | 9.31 | 9.54 | 00:00:00 | | 2018-02-09 | 1,541,960 | 9.65 | 9.68 | 9.27 | 9.45 | 00:00:00 | | 2018-02-12 | 1,318,522 | 9.49 | 9.51 | 9.30 | 9.38 | 00:00:00 | | 2018-02-13 | 1,315,737 | 9.35 | 9.58 | 9.23 | 9.40 | 00:00:00 | | 2018-02-14 | 820,941 | 9.32 | 9.57 | 9.27 | 9.47 | 00:00:00 | | 2018-02-15 | 1,548,098 | 9.52 | 9.87 | 9.39 | 9.80 | 00:00:00 | | 2018-02-16 | 2,062,726 | 9.75 | 10.04 | 9.70 | 9.94 | 00:00:00 | | 2018-02-20 | 1,401,230 | 9.87 | 10.04 | 9.68 | 9.70 | 00:00:00 | | 2018-02-21 | 1,238,088 | 9.71 | 10.12 | 9.70 | 9.70 | 00:00:00 | | 2018-02-22 | 2,442,461 | 9.77 | 10.11 | 9.64 | 9.95 | 00:00:00 | | 2018-02-23 | 2,512,897 | 10.04 | 10.17 | 9.80 | 10.13 | 00:00:00 | | 2018-02-26 | 13,884,153 | 8.57 | 8.96 | 8.32 | 8.81 | 00:00:00 | | 2018-02-27 | 4,525,907 | 8.76 | 9.23 | 8.75 | 8.90 | 00:00:00 | | 2018-02-28 | 3,245,276 | 8.93 | 9.02 | 8.64 | 8.67 | 00:00:00 | | 2018-03-01 | 1,982,162 | 8.66 | 9.00 | 8.63 | 8.78 | 00:00:00 | | 2018-03-02 | 2,116,626 | 8.71 | 9.04 | 8.71 | 8.97 | 00:00:00 | | 2018-03-05 | 2,154,781 | 8.95 | 9.36 | 8.89 | 9.24 | 00:00:00 | | 2018-03-06 | 1,905,924 | 9.29 | 9.49 | 9.23 | 9.43 | 00:00:00 | | 2018-03-07 | 1,694,228 | 9.32 | 9.37 | 9.09 | 9.15 | 00:00:00 | | 2018-03-08 | 1,465,838 | 9.19 | 9.34 | 9.15 | 9.21 | 00:00:00 | | 2018-03-09 | 1,334,250 | 9.27 | 9.27 | 9.05 | 9.10 | 00:00:00 | | 2018-03-12 | 1,229,538 | 9.06 | 9.33 | 9.06 | 9.26 | 00:00:00 | | 2018-03-13 | 1,251,686 | 9.27 | 9.47 | 9.26 | 9.29 | 00:00:00 | | 2018-03-14 | 1,177,050 | 9.31 | 9.42 | 9.18 | 9.21 | 00:00:00 | | 2018-03-15 | 2,105,732 | 9.25 | 9.28 | 8.81 | 8.84 | 00:00:00 | | 2018-03-16 | 11,006,908 | 8.78 | 8.94 | 8.71 | 8.85 | 00:00:00 | | 2018-03-19 | 2,586,464 | 8.81 | 8.89 | 8.62 | 8.82 | 00:00:00 | | 2018-03-20 | 1,902,311 | 8.80 | 8.86 | 8.41 | 8.42 | 00:00:00 | | 2018-03-21 | 2,580,552 | 8.37 | 8.46 | 8.18 | 8.33 | 00:00:00 | | 2018-03-22 | 1,520,368 | 8.32 | 8.47 | 8.25 | 8.29 | 00:00:00 | | 2018-03-23 | 1,279,319 | 8.33 | 8.48 | 8.28 | 8.31 | 00:00:00 | | 2018-03-26 | 1,508,440 | 8.39 | 8.43 | 8.22 | 8.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
