|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 1,194,299 | 7.44 | 7.56 | 7.43 | 7.50 | 00:00:00 | | 2018-09-17 | 1,616,746 | 7.47 | 7.67 | 7.47 | 7.64 | 00:00:00 | | 2018-09-18 | 883,363 | 7.62 | 7.63 | 7.51 | 7.62 | 00:00:00 | | 2018-09-19 | 956,328 | 7.61 | 7.73 | 7.54 | 7.56 | 00:00:00 | | 2018-09-20 | 888,500 | 7.57 | 7.62 | 7.51 | 7.58 | 00:00:00 | | 2018-09-21 | 1,598,017 | 7.56 | 7.64 | 7.55 | 7.60 | 00:00:00 | | 2018-09-24 | 1,176,399 | 7.60 | 7.68 | 7.38 | 7.40 | 00:00:00 | | 2018-09-25 | 1,511,017 | 7.40 | 7.44 | 7.31 | 7.34 | 00:00:00 | | 2018-09-26 | 1,574,562 | 7.35 | 7.40 | 7.24 | 7.34 | 00:00:00 | | 2018-09-27 | 2,172,284 | 7.32 | 7.35 | 7.08 | 7.09 | 00:00:00 | | 2018-09-28 | 1,368,020 | 7.10 | 7.15 | 7.06 | 7.10 | 00:00:00 | | 2018-10-01 | 2,558,243 | 7.30 | 7.36 | 7.12 | 7.16 | 00:00:00 | | 2018-10-02 | 1,450,580 | 7.16 | 7.32 | 7.16 | 7.23 | 00:00:00 | | 2018-10-03 | 921,393 | 7.26 | 7.32 | 7.21 | 7.25 | 00:00:00 | | 2018-10-04 | 84,469 | 7.25 | 7.30 | 7.20 | 7.26 | 00:00:00 | | 2018-10-05 | 1,440,089 | 7.21 | 7.30 | 7.08 | 7.27 | 00:00:00 | | 2018-10-08 | 1,400,331 | 7.28 | 7.54 | 7.27 | 7.36 | 00:00:00 | | 2018-10-09 | 1,218,687 | 7.36 | 7.52 | 7.31 | 7.38 | 00:00:00 | | 2018-10-10 | 1,384,349 | 7.41 | 7.55 | 7.37 | 7.38 | 00:00:00 | | 2018-10-11 | 1,855,942 | 7.40 | 7.44 | 7.11 | 7.17 | 00:00:00 | | 2018-10-12 | 1,828,797 | 7.21 | 7.23 | 6.94 | 7.09 | 00:00:00 | | 2018-10-15 | 1,523,656 | 7.09 | 7.40 | 7.09 | 7.34 | 00:00:00 | | 2018-10-16 | 1,512,031 | 7.36 | 7.57 | 7.30 | 7.53 | 00:00:00 | | 2018-10-17 | 1,175,757 | 7.46 | 7.62 | 7.34 | 7.58 | 00:00:00 | | 2018-10-18 | 413,956 | 7.58 | 7.68 | 7.46 | 7.48 | 00:00:00 | | 2018-10-19 | 715,666 | 7.53 | 7.64 | 7.50 | 7.58 | 00:00:00 | | 2018-10-22 | 278,480 | 7.59 | 7.71 | 7.58 | 7.59 | 00:00:00 | | 2018-10-23 | 1,668,531 | 7.65 | 7.97 | 7.56 | 7.93 | 00:00:00 | | 2018-10-24 | 2,275,953 | 7.83 | 7.95 | 7.47 | 7.63 | 00:00:00 | | 2018-10-25 | 1,896,143 | 7.62 | 7.93 | 7.55 | 7.89 | 00:00:00 | | 2018-10-26 | 1,087,418 | 7.84 | 7.87 | 7.50 | 7.65 | 00:00:00 | | 2018-10-29 | 1,279,590 | 7.65 | 7.92 | 7.60 | 7.81 | 00:00:00 | | 2018-10-30 | 1,740,185 | 7.80 | 8.10 | 7.75 | 8.08 | 00:00:00 | | 2018-10-31 | 1,170,761 | 8.04 | 8.07 | 7.78 | 7.99 | 00:00:00 | | 2018-11-01 | 24,876 | 8.04 | 8.06 | 7.98 | 8.03 | 00:00:00 | | 2018-11-02 | 2,280,258 | 7.97 | 7.97 | 7.47 | 7.47 | 00:00:00 | | 2018-11-05 | 1,961,633 | 7.48 | 7.58 | 7.35 | 7.45 | 00:00:00 | | 2018-11-06 | 2,775,420 | 7.47 | 7.77 | 7.39 | 7.70 | 00:00:00 | | 2018-11-07 | 12,940,507 | 6.70 | 6.72 | 5.62 | 6.00 | 00:00:00 | | 2018-11-08 | 5,490,524 | 5.91 | 6.14 | 5.63 | 5.97 | 00:00:00 | | 2018-11-09 | 4,027,599 | 5.79 | 6.03 | 5.65 | 5.98 | 00:00:00 | | 2018-11-12 | 3,840,082 | 5.93 | 6.18 | 5.87 | 6.08 | 00:00:00 | | 2018-11-13 | 2,019,986 | 6.10 | 6.27 | 5.99 | 6.00 | 00:00:00 | | 2018-11-14 | 2,003,439 | 6.00 | 6.13 | 5.94 | 5.99 | 00:00:00 | | 2018-11-15 | 1,146,167 | 5.95 | 6.09 | 5.79 | 6.02 | 00:00:00 | | 2018-11-16 | 1,790,394 | 5.96 | 5.97 | 5.74 | 5.79 | 00:00:00 | | 2018-11-19 | 1,420,829 | 5.77 | 5.82 | 5.61 | 5.64 | 00:00:00 | | 2018-11-20 | 2,226,285 | 5.65 | 5.88 | 5.65 | 5.72 | 00:00:00 | | 2018-11-21 | 1,688,537 | 5.72 | 5.87 | 5.68 | 5.79 | 00:00:00 | | 2018-11-23 | 1,382,368 | 5.77 | 5.79 | 5.52 | 5.55 | 00:00:00 | | 2018-11-26 | 3,088,180 | 5.57 | 5.58 | 5.24 | 5.30 | 00:00:00 | | 2018-11-27 | 2,654,713 | 5.31 | 5.34 | 5.12 | 5.15 | 00:00:00 | | 2018-11-28 | 3,247,357 | 5.15 | 5.15 | 4.94 | 5.08 | 00:00:00 | | 2018-11-29 | 2,159,723 | 5.10 | 5.18 | 5.05 | 5.11 | 00:00:00 | | 2018-11-30 | 722,554 | 5.10 | 5.13 | 4.97 | 5.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
