|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,172 | 13.60 | 13.72 | 13.60 | 13.66 | 00:00:00 | | 2001-06-08 | 1,692 | 13.65 | 13.70 | 13.61 | 13.63 | 00:00:00 | | 2001-06-11 | 4,905 | 13.60 | 13.83 | 13.60 | 13.74 | 00:00:00 | | 2001-06-12 | 9,444 | 13.68 | 14.23 | 13.68 | 14.20 | 00:00:00 | | 2001-06-13 | 11,259 | 14.22 | 14.30 | 14.00 | 14.00 | 00:00:00 | | 2001-06-14 | 7,263 | 13.92 | 13.97 | 13.68 | 13.73 | 00:00:00 | | 2001-06-15 | 6,888 | 13.56 | 13.70 | 13.53 | 13.58 | 00:00:00 | | 2001-06-18 | 5,709 | 13.59 | 13.59 | 13.30 | 13.46 | 00:00:00 | | 2001-06-19 | 21,387 | 13.00 | 13.12 | 12.90 | 13.01 | 00:00:00 | | 2001-06-20 | 7,146 | 13.03 | 13.33 | 13.00 | 13.33 | 00:00:00 | | 2001-06-21 | 2,010 | 13.27 | 13.33 | 13.17 | 13.27 | 00:00:00 | | 2001-06-22 | 3,204 | 13.23 | 13.31 | 13.08 | 13.10 | 00:00:00 | | 2001-06-25 | 7,974 | 13.08 | 13.16 | 13.02 | 13.02 | 00:00:00 | | 2001-06-26 | 3,003 | 12.97 | 13.17 | 12.95 | 13.12 | 00:00:00 | | 2001-06-27 | 3,999 | 13.20 | 13.25 | 13.07 | 13.19 | 00:00:00 | | 2001-06-28 | 4,353 | 13.17 | 13.47 | 13.15 | 13.47 | 00:00:00 | | 2001-06-29 | 5,535 | 13.42 | 13.42 | 13.25 | 13.31 | 00:00:00 | | 2001-07-02 | 2,877 | 13.40 | 13.50 | 13.37 | 13.40 | 00:00:00 | | 2001-07-03 | 996 | 13.33 | 13.41 | 13.33 | 13.40 | 00:00:00 | | 2001-07-05 | 4,830 | 13.40 | 13.47 | 13.37 | 13.43 | 00:00:00 | | 2001-07-06 | 2,157 | 13.40 | 13.45 | 13.35 | 13.35 | 00:00:00 | | 2001-07-09 | 1,659 | 13.33 | 13.50 | 13.30 | 13.43 | 00:00:00 | | 2001-07-10 | 4,812 | 13.42 | 13.47 | 13.37 | 13.40 | 00:00:00 | | 2001-07-11 | 1,659 | 13.43 | 13.47 | 13.34 | 13.40 | 00:00:00 | | 2001-07-12 | 3,978 | 13.47 | 13.53 | 13.34 | 13.53 | 00:00:00 | | 2001-07-13 | 2,217 | 13.50 | 13.56 | 13.38 | 13.47 | 00:00:00 | | 2001-07-16 | 4,434 | 13.48 | 13.53 | 13.40 | 13.40 | 00:00:00 | | 2001-07-17 | 5,175 | 13.37 | 13.55 | 13.33 | 13.55 | 00:00:00 | | 2001-07-18 | 2,721 | 13.53 | 13.54 | 13.40 | 13.47 | 00:00:00 | | 2001-07-19 | 3,117 | 13.47 | 13.57 | 13.47 | 13.55 | 00:00:00 | | 2001-07-20 | 2,529 | 13.53 | 13.62 | 13.53 | 13.62 | 00:00:00 | | 2001-07-23 | 3,729 | 13.60 | 13.72 | 13.50 | 13.64 | 00:00:00 | | 2001-07-24 | 8,859 | 13.63 | 13.91 | 13.57 | 13.88 | 00:00:00 | | 2001-07-25 | 4,785 | 13.88 | 14.03 | 13.81 | 14.00 | 00:00:00 | | 2001-07-26 | 7,104 | 13.83 | 13.90 | 13.64 | 13.83 | 00:00:00 | | 2001-07-27 | 2,280 | 13.83 | 13.83 | 13.63 | 13.72 | 00:00:00 | | 2001-07-30 | 1,314 | 13.67 | 13.72 | 13.53 | 13.70 | 00:00:00 | | 2001-07-31 | 6,708 | 13.67 | 13.97 | 13.67 | 13.97 | 00:00:00 | | 2001-08-01 | 2,475 | 13.90 | 13.95 | 13.80 | 13.91 | 00:00:00 | | 2001-08-02 | 2,256 | 13.90 | 13.99 | 13.74 | 13.85 | 00:00:00 | | 2001-08-03 | 5,973 | 13.83 | 13.83 | 13.60 | 13.80 | 00:00:00 | | 2001-08-06 | 9,354 | 13.82 | 13.82 | 13.58 | 13.58 | 00:00:00 | | 2001-08-07 | 13,800 | 13.59 | 13.80 | 13.59 | 13.68 | 00:00:00 | | 2001-08-08 | 6,321 | 13.67 | 13.67 | 13.53 | 13.55 | 00:00:00 | | 2001-08-09 | 7,860 | 13.55 | 13.83 | 13.53 | 13.83 | 00:00:00 | | 2001-08-10 | 2,157 | 13.80 | 13.83 | 13.67 | 13.80 | 00:00:00 | | 2001-08-13 | 1,368 | 13.77 | 13.87 | 13.72 | 13.73 | 00:00:00 | | 2001-08-14 | 2,130 | 13.77 | 14.00 | 13.69 | 14.00 | 00:00:00 | | 2001-08-15 | 7,230 | 14.00 | 14.00 | 13.74 | 13.79 | 00:00:00 | | 2001-08-16 | 4,836 | 13.77 | 13.98 | 13.77 | 13.98 | 00:00:00 | | 2001-08-17 | 7,536 | 13.95 | 14.07 | 13.91 | 14.04 | 00:00:00 | | 2001-08-20 | 5,727 | 14.03 | 14.33 | 14.00 | 14.33 | 00:00:00 | | 2001-08-21 | 12,483 | 14.33 | 14.33 | 14.24 | 14.26 | 00:00:00 | | 2001-08-22 | 6,573 | 14.20 | 14.53 | 14.17 | 14.53 | 00:00:00 | | 2001-08-23 | 2,655 | 14.48 | 14.53 | 14.35 | 14.35 | 00:00:00 | | 2001-08-24 | 4,119 | 14.32 | 14.49 | 14.29 | 14.45 | 00:00:00 | | 2001-08-27 | 2,958 | 14.45 | 14.50 | 14.31 | 14.38 | 00:00:00 | | 2001-08-28 | 5,460 | 14.37 | 14.50 | 14.33 | 14.43 | 00:00:00 | | 2001-08-29 | 6,474 | 14.37 | 14.43 | 14.33 | 14.43 | 00:00:00 | | 2001-08-30 | 8,718 | 14.32 | 14.50 | 14.30 | 14.44 | 00:00:00 | | 2001-08-31 | 4,680 | 14.42 | 14.53 | 14.37 | 14.37 | 00:00:00 | | 2001-09-04 | 4,047 | 14.33 | 14.68 | 14.33 | 14.65 | 00:00:00 | | 2001-09-05 | 6,006 | 14.57 | 14.63 | 14.40 | 14.63 | 00:00:00 | | 2001-09-06 | 5,727 | 14.57 | 14.66 | 14.43 | 14.58 | 00:00:00 | | 2001-09-07 | 2,844 | 14.50 | 14.52 | 14.33 | 14.36 | 00:00:00 | | 2001-09-10 | 8,055 | 14.33 | 14.39 | 14.26 | 14.34 | 00:00:00 | | 2001-09-17 | 13,425 | 14.30 | 14.33 | 13.97 | 14.13 | 00:00:00 | | 2001-09-18 | 2,469 | 14.17 | 14.32 | 14.02 | 14.32 | 00:00:00 | | 2001-09-19 | 15,498 | 14.27 | 14.33 | 14.10 | 14.33 | 00:00:00 | | 2001-09-20 | 14,724 | 14.25 | 14.70 | 14.13 | 14.67 | 00:00:00 | | 2001-09-21 | 15,279 | 14.58 | 14.58 | 14.17 | 14.35 | 00:00:00 | | 2001-09-24 | 21,381 | 14.53 | 14.90 | 14.53 | 14.74 | 00:00:00 | | 2001-09-25 | 17,211 | 14.66 | 15.17 | 14.64 | 15.17 | 00:00:00 | | 2001-09-26 | 5,619 | 15.08 | 15.27 | 14.92 | 15.23 | 00:00:00 | | 2001-09-27 | 4,944 | 15.23 | 15.55 | 15.08 | 15.50 | 00:00:00 | | 2001-09-28 | 9,936 | 15.45 | 15.65 | 15.38 | 15.42 | 00:00:00 | | 2001-10-01 | 6,405 | 15.18 | 15.30 | 15.03 | 15.22 | 00:00:00 | | 2001-10-02 | 6,087 | 15.22 | 15.33 | 15.06 | 15.20 | 00:00:00 | | 2001-10-03 | 9,150 | 15.23 | 15.42 | 15.14 | 15.27 | 00:00:00 | | 2001-10-04 | 4,191 | 15.23 | 15.33 | 14.97 | 15.15 | 00:00:00 | | 2001-10-05 | 5,583 | 15.15 | 15.25 | 14.90 | 15.24 | 00:00:00 | | 2001-10-08 | 2,277 | 15.18 | 15.18 | 14.97 | 15.07 | 00:00:00 | | 2001-10-09 | 3,225 | 15.03 | 15.30 | 15.02 | 15.20 | 00:00:00 | | 2001-10-10 | 4,233 | 15.17 | 15.41 | 15.07 | 15.27 | 00:00:00 | | 2001-10-11 | 5,154 | 15.23 | 15.28 | 14.98 | 15.15 | 00:00:00 | | 2001-10-12 | 3,180 | 15.13 | 15.13 | 14.78 | 14.97 | 00:00:00 | | 2001-10-15 | 1,686 | 15.00 | 15.00 | 14.85 | 14.93 | 00:00:00 | | 2001-10-16 | 6,825 | 14.93 | 15.08 | 14.87 | 14.95 | 00:00:00 | | 2001-10-17 | 4,812 | 15.00 | 15.33 | 15.00 | 15.00 | 00:00:00 | | 2001-10-18 | 2,667 | 14.97 | 15.10 | 14.80 | 15.02 | 00:00:00 | | 2001-10-19 | 11,091 | 15.00 | 15.33 | 15.00 | 15.33 | 00:00:00 | | 2001-10-22 | 4,962 | 15.33 | 15.42 | 15.24 | 15.42 | 00:00:00 | | 2001-10-23 | 6,504 | 15.37 | 15.42 | 15.20 | 15.20 | 00:00:00 | | 2001-10-24 | 4,347 | 15.17 | 15.40 | 15.10 | 15.10 | 00:00:00 | | 2001-10-25 | 8,619 | 15.11 | 15.25 | 14.97 | 15.21 | 00:00:00 | | 2001-10-26 | 1,548 | 15.17 | 15.23 | 15.05 | 15.11 | 00:00:00 | | 2001-10-29 | 3,891 | 15.07 | 15.07 | 14.82 | 14.93 | 00:00:00 | | 2001-10-30 | 2,532 | 14.93 | 15.00 | 14.86 | 14.95 | 00:00:00 | | 2001-10-31 | 5,241 | 14.98 | 15.12 | 14.94 | 14.95 | 00:00:00 | | 2001-11-01 | 4,905 | 14.95 | 15.40 | 14.95 | 15.30 | 00:00:00 | | 2001-11-02 | 6,231 | 15.38 | 15.42 | 15.26 | 15.35 | 00:00:00 | | 2001-11-05 | 9,444 | 14.92 | 15.26 | 14.83 | 15.11 | 00:00:00 | | 2001-11-06 | 8,700 | 15.13 | 15.19 | 15.09 | 15.12 | 00:00:00 | | 2001-11-07 | 7,137 | 15.10 | 15.27 | 15.00 | 15.03 | 00:00:00 | | 2001-11-08 | 17,247 | 15.00 | 15.08 | 14.80 | 14.94 | 00:00:00 | | 2001-11-09 | 3,933 | 14.87 | 14.90 | 14.73 | 14.86 | 00:00:00 | | 2001-11-12 | 5,439 | 14.87 | 15.00 | 14.84 | 14.91 | 00:00:00 | | 2001-11-13 | 4,044 | 14.92 | 15.00 | 14.83 | 14.88 | 00:00:00 | | 2001-11-14 | 5,673 | 14.89 | 14.89 | 14.61 | 14.82 | 00:00:00 | | 2001-11-15 | 3,099 | 14.80 | 14.94 | 14.75 | 14.86 | 00:00:00 | | 2001-11-16 | 3,801 | 14.93 | 15.02 | 14.87 | 14.90 | 00:00:00 | | 2001-11-19 | 5,049 | 14.97 | 15.08 | 14.92 | 14.97 | 00:00:00 | | 2001-11-20 | 3,375 | 15.05 | 15.12 | 14.97 | 14.97 | 00:00:00 | | 2001-11-21 | 4,539 | 14.97 | 15.17 | 14.97 | 15.03 | 00:00:00 | | 2001-11-23 | 1,167 | 15.00 | 15.17 | 15.00 | 15.15 | 00:00:00 | | 2001-11-26 | 2,040 | 15.12 | 15.28 | 15.10 | 15.10 | 00:00:00 | | 2001-11-27 | 4,236 | 15.07 | 15.25 | 15.00 | 15.18 | 00:00:00 | | 2001-11-28 | 5,406 | 15.17 | 15.56 | 15.13 | 15.24 | 00:00:00 | | 2001-11-29 | 3,267 | 15.30 | 15.60 | 15.27 | 15.60 | 00:00:00 | | 2001-11-30 | 3,579 | 15.57 | 15.58 | 15.27 | 15.27 | 00:00:00 | | 2001-12-03 | 2,907 | 15.24 | 15.47 | 15.23 | 15.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
