|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,907 | 15.24 | 15.47 | 15.23 | 15.37 | 00:00:00 | | 2001-12-04 | 3,621 | 15.37 | 15.47 | 15.33 | 15.47 | 00:00:00 | | 2001-12-05 | 5,292 | 15.50 | 15.59 | 15.37 | 15.42 | 00:00:00 | | 2001-12-06 | 27,054 | 15.42 | 15.67 | 15.37 | 15.53 | 00:00:00 | | 2001-12-07 | 9,324 | 15.53 | 15.55 | 15.47 | 15.48 | 00:00:00 | | 2001-12-10 | 8,136 | 15.48 | 15.50 | 15.32 | 15.40 | 00:00:00 | | 2001-12-11 | 8,124 | 15.42 | 15.46 | 15.30 | 15.34 | 00:00:00 | | 2001-12-12 | 7,431 | 15.33 | 15.36 | 15.18 | 15.26 | 00:00:00 | | 2001-12-13 | 8,655 | 15.22 | 15.57 | 15.13 | 15.20 | 00:00:00 | | 2001-12-14 | 7,011 | 15.22 | 15.53 | 15.22 | 15.50 | 00:00:00 | | 2001-12-17 | 7,518 | 15.60 | 15.80 | 15.54 | 15.80 | 00:00:00 | | 2001-12-18 | 11,685 | 15.77 | 16.07 | 15.77 | 16.07 | 00:00:00 | | 2001-12-19 | 5,508 | 16.05 | 16.33 | 16.00 | 16.26 | 00:00:00 | | 2001-12-20 | 8,919 | 16.22 | 16.36 | 16.13 | 16.27 | 00:00:00 | | 2001-12-21 | 8,691 | 16.28 | 16.57 | 16.28 | 16.53 | 00:00:00 | | 2001-12-24 | 9,435 | 22.27 | 22.93 | 22.25 | 22.83 | 00:00:00 | | 2001-12-26 | 20,595 | 23.00 | 23.86 | 23.00 | 23.85 | 00:00:00 | | 2001-12-27 | 29,172 | 23.85 | 24.16 | 23.66 | 24.16 | 00:00:00 | | 2001-12-28 | 26,373 | 24.02 | 24.16 | 22.95 | 23.07 | 00:00:00 | | 2001-12-31 | 16,431 | 23.05 | 23.16 | 22.63 | 22.73 | 00:00:00 | | 2002-01-02 | 18,720 | 22.70 | 23.38 | 22.40 | 23.13 | 00:00:00 | | 2002-01-03 | 48,759 | 22.75 | 22.92 | 21.45 | 21.97 | 00:00:00 | | 2002-01-04 | 34,491 | 21.97 | 22.30 | 21.97 | 22.27 | 00:00:00 | | 2002-01-07 | 20,808 | 22.17 | 22.23 | 21.92 | 21.95 | 00:00:00 | | 2002-01-08 | 14,670 | 21.92 | 22.25 | 21.77 | 22.18 | 00:00:00 | | 2002-01-09 | 446,200 | 66.55 | 67.85 | 66.55 | 67.26 | 00:00:00 | | 2002-01-10 | 4,351,400 | 67.26 | 67.79 | 60.88 | 62.85 | 00:00:00 | | 2002-01-11 | 936,400 | 62.86 | 63.18 | 61.20 | 62.44 | 00:00:00 | | 2002-01-14 | 751,500 | 62.43 | 62.43 | 61.05 | 61.05 | 00:00:00 | | 2002-01-15 | 517,200 | 61.20 | 63.15 | 61.05 | 63.02 | 00:00:00 | | 2002-01-16 | 278,200 | 63.18 | 63.30 | 62.26 | 62.80 | 00:00:00 | | 2002-01-17 | 340,600 | 62.80 | 63.10 | 61.85 | 63.10 | 00:00:00 | | 2002-01-18 | 467,400 | 63.10 | 63.84 | 63.00 | 63.35 | 00:00:00 | | 2002-01-22 | 331,400 | 63.55 | 64.12 | 63.30 | 63.95 | 00:00:00 | | 2002-01-23 | 461,400 | 63.95 | 64.40 | 63.55 | 64.20 | 00:00:00 | | 2002-01-24 | 257,400 | 64.40 | 64.60 | 62.78 | 62.88 | 00:00:00 | | 2002-01-25 | 293,200 | 62.80 | 63.15 | 62.25 | 62.64 | 00:00:00 | | 2002-01-28 | 347,400 | 62.80 | 64.90 | 62.80 | 64.59 | 00:00:00 | | 2002-01-29 | 454,400 | 64.79 | 65.40 | 63.90 | 64.31 | 00:00:00 | | 2002-01-30 | 470,000 | 64.32 | 65.40 | 64.10 | 65.02 | 00:00:00 | | 2002-01-31 | 389,400 | 65.03 | 65.80 | 64.96 | 65.40 | 00:00:00 | | 2002-02-01 | 10,491 | 21.80 | 22.16 | 21.80 | 21.88 | 00:00:00 | | 2002-02-04 | 167,600 | 65.48 | 65.74 | 64.35 | 64.48 | 00:00:00 | | 2002-02-05 | 219,900 | 64.48 | 65.72 | 64.42 | 65.61 | 00:00:00 | | 2002-02-06 | 322,400 | 65.48 | 65.49 | 64.50 | 65.07 | 00:00:00 | | 2002-02-07 | 208,500 | 65.07 | 66.20 | 65.05 | 65.16 | 00:00:00 | | 2002-02-08 | 272,000 | 65.35 | 65.60 | 65.25 | 65.59 | 00:00:00 | | 2002-02-11 | 551,800 | 64.65 | 65.44 | 64.10 | 64.52 | 00:00:00 | | 2002-02-12 | 433,400 | 64.45 | 64.45 | 63.45 | 63.53 | 00:00:00 | | 2002-02-13 | 371,800 | 63.53 | 64.05 | 62.75 | 63.70 | 00:00:00 | | 2002-02-14 | 774,400 | 63.70 | 65.20 | 62.25 | 65.03 | 00:00:00 | | 2002-02-15 | 512,000 | 65.40 | 66.32 | 65.00 | 66.25 | 00:00:00 | | 2002-02-19 | 519,800 | 66.20 | 67.34 | 66.20 | 66.95 | 00:00:00 | | 2002-02-20 | 1,353,400 | 68.75 | 70.75 | 67.70 | 70.75 | 00:00:00 | | 2002-02-21 | 667,500 | 70.75 | 70.75 | 69.80 | 70.10 | 00:00:00 | | 2002-02-22 | 687,300 | 70.10 | 70.45 | 69.90 | 70.19 | 00:00:00 | | 2002-02-25 | 618,600 | 70.20 | 72.20 | 70.20 | 71.79 | 00:00:00 | | 2002-02-26 | 727,500 | 71.70 | 72.32 | 71.50 | 72.16 | 00:00:00 | | 2002-02-27 | 758,700 | 72.17 | 73.00 | 71.55 | 71.89 | 00:00:00 | | 2002-02-28 | 410,600 | 72.00 | 72.35 | 71.60 | 71.67 | 00:00:00 | | 2002-03-01 | 220,800 | 71.67 | 73.00 | 71.56 | 72.89 | 00:00:00 | | 2002-03-04 | 447,900 | 73.02 | 73.40 | 71.28 | 71.58 | 00:00:00 | | 2002-03-05 | 451,400 | 71.26 | 72.65 | 70.73 | 72.22 | 00:00:00 | | 2002-03-06 | 241,200 | 72.42 | 72.78 | 71.80 | 72.30 | 00:00:00 | | 2002-03-07 | 352,600 | 72.50 | 72.79 | 71.60 | 72.35 | 00:00:00 | | 2002-03-08 | 200,600 | 71.90 | 72.46 | 71.67 | 72.05 | 00:00:00 | | 2002-03-11 | 406,200 | 72.05 | 72.50 | 71.40 | 71.65 | 00:00:00 | | 2002-03-12 | 396,300 | 71.48 | 71.60 | 70.47 | 70.65 | 00:00:00 | | 2002-03-13 | 681,800 | 70.65 | 70.80 | 69.10 | 69.30 | 00:00:00 | | 2002-03-14 | 229,600 | 69.65 | 70.88 | 69.59 | 70.15 | 00:00:00 | | 2002-03-15 | 615,800 | 69.90 | 72.31 | 69.90 | 72.01 | 00:00:00 | | 2002-03-18 | 528,200 | 72.01 | 74.10 | 72.01 | 73.58 | 00:00:00 | | 2002-03-19 | 107,000 | 73.83 | 73.90 | 73.10 | 73.59 | 00:00:00 | | 2002-03-20 | 293,000 | 73.59 | 74.72 | 73.53 | 74.20 | 00:00:00 | | 2002-03-21 | 242,000 | 74.21 | 75.10 | 73.30 | 75.00 | 00:00:00 | | 2002-03-22 | 412,400 | 75.00 | 75.18 | 73.15 | 73.32 | 00:00:00 | | 2002-03-25 | 286,000 | 73.45 | 73.58 | 72.70 | 73.10 | 00:00:00 | | 2002-03-26 | 384,900 | 73.22 | 74.39 | 72.85 | 73.72 | 00:00:00 | | 2002-03-27 | 315,400 | 73.94 | 76.00 | 73.80 | 75.85 | 00:00:00 | | 2002-03-28 | 414,600 | 75.72 | 76.50 | 74.50 | 75.72 | 00:00:00 | | 2002-04-01 | 281,200 | 75.73 | 76.65 | 75.20 | 75.93 | 00:00:00 | | 2002-04-02 | 259,400 | 75.85 | 76.40 | 75.68 | 75.77 | 00:00:00 | | 2002-04-03 | 224,200 | 75.77 | 76.30 | 75.10 | 75.70 | 00:00:00 | | 2002-04-04 | 313,000 | 75.70 | 76.27 | 75.25 | 75.52 | 00:00:00 | | 2002-04-05 | 197,600 | 75.52 | 76.00 | 75.03 | 75.05 | 00:00:00 | | 2002-04-08 | 198,300 | 75.00 | 75.15 | 74.61 | 75.00 | 00:00:00 | | 2002-04-09 | 379,000 | 75.00 | 75.04 | 74.42 | 74.77 | 00:00:00 | | 2002-04-10 | 464,200 | 74.70 | 75.19 | 74.00 | 74.42 | 00:00:00 | | 2002-04-11 | 284,400 | 74.25 | 74.93 | 74.06 | 74.29 | 00:00:00 | | 2002-04-12 | 301,600 | 73.94 | 75.79 | 73.88 | 75.70 | 00:00:00 | | 2002-04-15 | 258,200 | 75.55 | 75.65 | 74.84 | 74.95 | 00:00:00 | | 2002-04-16 | 202,500 | 75.05 | 75.50 | 74.83 | 75.14 | 00:00:00 | | 2002-04-17 | 228,400 | 75.14 | 75.88 | 75.05 | 75.38 | 00:00:00 | | 2002-04-18 | 488,700 | 75.38 | 75.95 | 73.69 | 73.94 | 00:00:00 | | 2002-04-19 | 684,800 | 73.93 | 74.10 | 72.80 | 73.19 | 00:00:00 | | 2002-04-22 | 322,400 | 72.25 | 73.75 | 72.25 | 73.75 | 00:00:00 | | 2002-04-23 | 406,000 | 73.35 | 75.04 | 73.35 | 73.54 | 00:00:00 | | 2002-04-24 | 462,000 | 37.00 | 37.00 | 36.16 | 36.39 | 00:00:00 | | 2002-04-25 | 761,200 | 36.39 | 36.54 | 35.48 | 35.51 | 00:00:00 | | 2002-04-26 | 756,400 | 35.52 | 35.70 | 35.30 | 35.60 | 00:00:00 | | 2002-04-29 | 773,800 | 35.70 | 36.58 | 35.61 | 36.14 | 00:00:00 | | 2002-04-30 | 589,200 | 36.14 | 37.15 | 36.14 | 37.02 | 00:00:00 | | 2002-05-01 | 564,400 | 37.02 | 37.02 | 36.31 | 36.78 | 00:00:00 | | 2002-05-02 | 311,700 | 36.78 | 37.50 | 36.52 | 37.35 | 00:00:00 | | 2002-05-03 | 364,800 | 37.30 | 37.50 | 36.90 | 37.20 | 00:00:00 | | 2002-05-06 | 365,600 | 37.25 | 37.42 | 36.32 | 36.39 | 00:00:00 | | 2002-05-07 | 328,600 | 36.45 | 36.55 | 35.35 | 35.35 | 00:00:00 | | 2002-05-08 | 926,100 | 36.25 | 37.30 | 35.80 | 37.27 | 00:00:00 | | 2002-05-09 | 657,900 | 36.95 | 38.00 | 36.60 | 37.45 | 00:00:00 | | 2002-05-10 | 620,100 | 37.75 | 37.80 | 36.63 | 37.18 | 00:00:00 | | 2002-05-13 | 1,152,800 | 37.20 | 37.38 | 36.85 | 37.00 | 00:00:00 | | 2002-05-14 | 487,600 | 37.00 | 38.25 | 36.73 | 38.20 | 00:00:00 | | 2002-05-15 | 328,800 | 38.00 | 38.17 | 37.45 | 37.91 | 00:00:00 | | 2002-05-16 | 377,600 | 37.70 | 37.99 | 37.53 | 37.85 | 00:00:00 | | 2002-05-17 | 432,000 | 37.90 | 38.50 | 37.77 | 38.50 | 00:00:00 | | 2002-05-20 | 191,700 | 38.35 | 38.36 | 37.76 | 37.77 | 00:00:00 | | 2002-05-21 | 462,300 | 37.80 | 38.00 | 37.77 | 37.92 | 00:00:00 | | 2002-05-22 | 585,400 | 37.90 | 38.23 | 37.86 | 37.97 | 00:00:00 | | 2002-05-23 | 567,800 | 38.20 | 38.20 | 37.85 | 37.97 | 00:00:00 | | 2002-05-24 | 253,000 | 37.99 | 37.99 | 37.55 | 37.65 | 00:00:00 | | 2002-05-28 | 553,600 | 37.75 | 37.75 | 36.52 | 36.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
