|
 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 | | 2018-03-26 | 1,508,440 | 8.39 | 8.43 | 8.22 | 8.40 | 00:00:00 | | 2018-03-27 | 1,516,056 | 8.46 | 8.64 | 8.41 | 8.45 | 00:00:00 | | 2018-03-28 | 1,426,782 | 8.46 | 8.73 | 8.40 | 8.63 | 00:00:00 | | 2018-03-29 | 2,352,945 | 8.71 | 8.72 | 8.54 | 8.62 | 00:00:00 | | 2018-04-02 | 1,645,130 | 8.59 | 8.61 | 8.28 | 8.34 | 00:00:00 | | 2018-04-03 | 2,397,259 | 8.35 | 8.42 | 8.18 | 8.39 | 00:00:00 | | 2018-04-04 | 1,399,153 | 8.35 | 8.78 | 8.26 | 8.69 | 00:00:00 | | 2018-04-05 | 956,853 | 8.78 | 8.84 | 8.61 | 8.81 | 00:00:00 | | 2018-04-06 | 1,072,011 | 8.76 | 9.10 | 8.76 | 8.92 | 00:00:00 | | 2018-04-09 | 895,458 | 8.92 | 9.01 | 8.75 | 8.93 | 00:00:00 | | 2018-04-10 | 950,891 | 9.02 | 9.06 | 8.90 | 8.93 | 00:00:00 | | 2018-04-11 | 794,439 | 8.90 | 8.99 | 8.79 | 8.88 | 00:00:00 | | 2018-04-12 | 890,266 | 8.88 | 8.94 | 8.80 | 8.82 | 00:00:00 | | 2018-04-13 | 708,835 | 8.84 | 8.98 | 8.82 | 8.95 | 00:00:00 | | 2018-04-16 | 3,509,977 | 8.62 | 8.70 | 8.15 | 8.16 | 00:00:00 | | 2018-04-17 | 2,051,472 | 8.20 | 8.51 | 8.20 | 8.47 | 00:00:00 | | 2018-04-18 | 1,404,294 | 8.48 | 8.80 | 8.46 | 8.65 | 00:00:00 | | 2018-04-19 | 690,992 | 8.59 | 8.67 | 8.43 | 8.53 | 00:00:00 | | 2018-04-20 | 973,004 | 8.52 | 8.59 | 8.38 | 8.45 | 00:00:00 | | 2018-04-23 | 885,016 | 8.50 | 8.51 | 8.37 | 8.51 | 00:00:00 | | 2018-04-24 | 850,497 | 8.52 | 8.59 | 8.46 | 8.56 | 00:00:00 | | 2018-04-25 | 735,669 | 8.40 | 8.75 | 8.40 | 8.74 | 00:00:00 | | 2018-04-26 | 1,463,783 | 8.71 | 8.89 | 8.54 | 8.83 | 00:00:00 | | 2018-04-27 | 891,863 | 8.85 | 8.99 | 8.76 | 8.77 | 00:00:00 | | 2018-04-30 | 1,542,450 | 8.78 | 8.87 | 8.53 | 8.61 | 00:00:00 | | 2018-05-01 | 847,129 | 8.61 | 8.63 | 8.41 | 8.49 | 00:00:00 | | 2018-05-02 | 952,215 | 8.53 | 8.53 | 8.25 | 8.28 | 00:00:00 | | 2018-05-03 | 1,278,150 | 8.33 | 8.33 | 8.14 | 8.17 | 00:00:00 | | 2018-05-04 | 1,043,091 | 8.19 | 8.52 | 8.15 | 8.40 | 00:00:00 | | 2018-05-07 | 1,356,944 | 8.43 | 8.50 | 8.24 | 8.34 | 00:00:00 | | 2018-05-08 | 4,465,773 | 8.90 | 9.82 | 8.86 | 9.75 | 00:00:00 | | 2018-05-09 | 2,666,375 | 9.83 | 10.21 | 9.79 | 10.20 | 00:00:00 | | 2018-05-10 | 1,346,886 | 10.25 | 10.31 | 10.08 | 10.26 | 00:00:00 | | 2018-05-11 | 1,736,425 | 10.31 | 10.53 | 10.27 | 10.47 | 00:00:00 | | 2018-05-14 | 2,637,276 | 10.12 | 10.17 | 9.78 | 10.03 | 00:00:00 | | 2018-05-15 | 1,279,495 | 10.07 | 10.23 | 9.94 | 10.08 | 00:00:00 | | 2018-05-16 | 1,241,573 | 10.08 | 10.21 | 10.02 | 10.13 | 00:00:00 | | 2018-05-17 | 1,042,044 | 10.20 | 10.30 | 10.14 | 10.22 | 00:00:00 | | 2018-05-18 | 1,017,210 | 10.11 | 10.14 | 9.96 | 10.06 | 00:00:00 | | 2018-05-21 | 1,404,853 | 10.07 | 10.08 | 9.77 | 9.79 | 00:00:00 | | 2018-05-22 | 2,091,365 | 9.91 | 10.22 | 9.84 | 9.89 | 00:00:00 | | 2018-05-23 | 1,167,923 | 9.87 | 9.87 | 9.49 | 9.51 | 00:00:00 | | 2018-05-24 | 872,688 | 9.48 | 9.58 | 9.32 | 9.53 | 00:00:00 | | 2018-05-25 | 982,512 | 9.54 | 9.72 | 9.54 | 9.70 | 00:00:00 | | 2018-05-29 | 1,192,685 | 9.65 | 9.89 | 9.63 | 9.73 | 00:00:00 | | 2018-05-30 | 752,908 | 9.80 | 10.03 | 9.70 | 10.00 | 00:00:00 | | 2018-05-31 | 427,861 | 10.00 | 10.00 | 9.51 | 9.52 | 00:00:00 | | 2018-06-01 | 1,166,533 | 9.58 | 9.60 | 9.39 | 9.58 | 00:00:00 | | 2018-06-04 | 752,404 | 9.59 | 9.76 | 9.59 | 9.70 | 00:00:00 | | 2018-06-05 | 1,307,194 | 9.70 | 9.71 | 9.37 | 9.54 | 00:00:00 | | 2018-06-06 | 945,984 | 9.58 | 9.61 | 9.36 | 9.58 | 00:00:00 | | 2018-06-07 | 900,347 | 9.48 | 9.94 | 9.43 | 9.62 | 00:00:00 | | 2018-06-08 | 729,713 | 9.65 | 9.84 | 9.62 | 9.71 | 00:00:00 | | 2018-06-11 | 650,626 | 9.72 | 9.99 | 9.69 | 9.92 | 00:00:00 | | 2018-06-12 | 932,475 | 9.95 | 10.07 | 9.74 | 9.89 | 00:00:00 | | 2018-06-13 | 803,982 | 9.90 | 9.95 | 9.78 | 9.88 | 00:00:00 | | 2018-06-14 | 2,015,026 | 9.89 | 9.89 | 9.67 | 9.81 | 00:00:00 | | 2018-06-15 | 1,730,226 | 9.87 | 10.05 | 9.77 | 10.01 | 00:00:00 | | 2018-06-18 | 358,430 | 9.96 | 10.08 | 9.85 | 9.97 | 00:00:00 | | 2018-06-19 | 842,684 | 10.07 | 10.22 | 10.01 | 10.11 | 00:00:00 | | 2018-06-20 | 946,416 | 10.10 | 10.31 | 9.93 | 10.29 | 00:00:00 | | 2018-06-21 | 1,052,646 | 10.33 | 10.38 | 10.17 | 10.30 | 00:00:00 | | 2018-06-22 | 2,242,778 | 10.27 | 10.59 | 10.13 | 10.59 | 00:00:00 | | 2018-06-25 | 1,598,848 | 10.61 | 10.82 | 10.51 | 10.76 | 00:00:00 | | 2018-06-26 | 1,028,491 | 10.77 | 10.88 | 10.62 | 10.75 | 00:00:00 | | 2018-06-27 | 940,144 | 10.72 | 10.94 | 10.71 | 10.74 | 00:00:00 | | 2018-06-28 | 1,029,124 | 10.84 | 10.87 | 10.66 | 10.67 | 00:00:00 | | 2018-06-29 | 879,296 | 10.69 | 10.77 | 10.51 | 10.51 | 00:00:00 | | 2018-07-02 | 939,827 | 10.50 | 10.89 | 10.30 | 10.52 | 00:00:00 | | 2018-07-03 | 627,162 | 10.55 | 10.64 | 10.46 | 10.51 | 00:00:00 | | 2018-07-05 | 958,554 | 10.55 | 10.81 | 10.53 | 10.80 | 00:00:00 | | 2018-07-06 | 914,494 | 10.79 | 11.14 | 10.79 | 10.99 | 00:00:00 | | 2018-07-09 | 887,056 | 10.99 | 11.02 | 10.71 | 10.75 | 00:00:00 | | 2018-07-10 | 856,658 | 10.80 | 10.96 | 10.70 | 10.80 | 00:00:00 | | 2018-07-11 | 864,849 | 10.83 | 10.96 | 10.77 | 10.88 | 00:00:00 | | 2018-07-12 | 684,669 | 10.90 | 10.91 | 10.57 | 10.60 | 00:00:00 | | 2018-07-13 | 416,053 | 10.64 | 10.75 | 10.60 | 10.73 | 00:00:00 | | 2018-07-16 | 1,266,429 | 10.88 | 11.00 | 10.52 | 10.54 | 00:00:00 | | 2018-07-17 | 994,336 | 10.56 | 10.77 | 10.51 | 10.56 | 00:00:00 | | 2018-07-18 | 1,023,391 | 10.58 | 10.71 | 10.34 | 10.40 | 00:00:00 | | 2018-07-19 | 694,701 | 10.40 | 10.58 | 10.33 | 10.48 | 00:00:00 | | 2018-07-20 | 571,319 | 10.48 | 10.50 | 10.34 | 10.39 | 00:00:00 | | 2018-07-23 | 1,060,349 | 10.31 | 10.38 | 10.12 | 10.19 | 00:00:00 | | 2018-07-24 | 1,996,852 | 10.13 | 10.13 | 9.76 | 9.92 | 00:00:00 | | 2018-07-25 | 1,017,644 | 9.91 | 9.98 | 9.65 | 9.71 | 00:00:00 | | 2018-07-26 | 869,668 | 9.75 | 9.95 | 9.71 | 9.80 | 00:00:00 | | 2018-07-27 | 1,267,102 | 9.84 | 9.95 | 9.70 | 9.79 | 00:00:00 | | 2018-07-30 | 665,781 | 9.72 | 9.95 | 9.71 | 9.89 | 00:00:00 | | 2018-07-31 | 872,819 | 9.92 | 9.93 | 9.73 | 9.82 | 00:00:00 | | 2018-08-01 | 970,663 | 9.80 | 9.88 | 9.55 | 9.56 | 00:00:00 | | 2018-08-02 | 1,178,088 | 9.58 | 9.68 | 9.35 | 9.59 | 00:00:00 | | 2018-08-03 | 292,510 | 9.68 | 9.96 | 9.68 | 9.93 | 00:00:00 | | 2018-08-06 | 2,298,290 | 9.70 | 9.75 | 9.44 | 9.47 | 00:00:00 | | 2018-08-07 | 9,573,905 | 9.00 | 9.15 | 8.03 | 8.04 | 00:00:00 | | 2018-08-08 | 3,759,300 | 8.11 | 8.53 | 8.11 | 8.50 | 00:00:00 | | 2018-08-09 | 1,813,431 | 8.53 | 8.55 | 8.30 | 8.54 | 00:00:00 | | 2018-08-10 | 1,688,742 | 8.60 | 8.73 | 8.54 | 8.61 | 00:00:00 | | 2018-08-13 | 924,457 | 8.58 | 8.67 | 8.50 | 8.54 | 00:00:00 | | 2018-08-14 | 954,652 | 8.54 | 8.78 | 8.54 | 8.68 | 00:00:00 | | 2018-08-15 | 660,411 | 8.70 | 8.74 | 8.61 | 8.64 | 00:00:00 | | 2018-08-16 | 1,004,697 | 8.70 | 8.93 | 8.68 | 8.72 | 00:00:00 | | 2018-08-17 | 3,824,856 | 7.90 | 8.22 | 7.69 | 8.20 | 00:00:00 | | 2018-08-20 | 1,002,911 | 8.16 | 8.25 | 8.08 | 8.10 | 00:00:00 | | 2018-08-21 | 1,268,126 | 8.12 | 8.12 | 7.80 | 7.87 | 00:00:00 | | 2018-08-22 | 2,251,008 | 7.84 | 7.97 | 7.73 | 7.79 | 00:00:00 | | 2018-08-23 | 1,492,620 | 7.78 | 7.89 | 7.70 | 7.75 | 00:00:00 | | 2018-08-24 | 1,522,768 | 7.76 | 7.81 | 7.57 | 7.63 | 00:00:00 | | 2018-08-27 | 1,668,640 | 7.66 | 7.70 | 7.51 | 7.54 | 00:00:00 | | 2018-08-28 | 2,045,616 | 7.53 | 7.63 | 7.43 | 7.44 | 00:00:00 | | 2018-08-29 | 1,403,478 | 7.46 | 7.64 | 7.42 | 7.57 | 00:00:00 | | 2018-08-30 | 1,121,749 | 7.55 | 7.62 | 7.46 | 7.53 | 00:00:00 | | 2018-08-31 | 1,544,173 | 7.55 | 7.64 | 7.49 | 7.62 | 00:00:00 | | 2018-09-04 | 2,078,468 | 7.62 | 7.70 | 7.45 | 7.47 | 00:00:00 | | 2018-09-05 | 1,371,289 | 7.45 | 7.60 | 7.43 | 7.44 | 00:00:00 | | 2018-09-06 | 1,852,878 | 7.44 | 7.44 | 7.32 | 7.39 | 00:00:00 | | 2018-09-07 | 921,264 | 7.39 | 7.45 | 7.34 | 7.39 | 00:00:00 | | 2018-09-10 | 1,514,497 | 7.43 | 7.60 | 7.39 | 7.50 | 00:00:00 | | 2018-09-11 | 988,979 | 7.51 | 7.53 | 7.34 | 7.46 | 00:00:00 | | 2018-09-12 | 1,447,366 | 7.47 | 7.52 | 7.43 | 7.48 | 00:00:00 | | 2018-09-13 | 971,590 | 7.50 | 7.51 | 7.39 | 7.46 | 00:00:00 | | 2018-09-14 | 1,194,299 | 7.44 | 7.56 | 7.43 | 7.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
