|
 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 | | 2002-05-28 | 553,600 | 37.75 | 37.75 | 36.52 | 36.61 | 00:00:00 | | 2002-05-29 | 1,391,700 | 36.50 | 36.66 | 36.26 | 36.60 | 00:00:00 | | 2002-05-30 | 752,200 | 36.50 | 36.83 | 35.99 | 36.26 | 00:00:00 | | 2002-05-31 | 460,000 | 36.26 | 36.65 | 36.15 | 36.50 | 00:00:00 | | 2002-06-03 | 361,800 | 36.38 | 36.40 | 35.75 | 35.79 | 00:00:00 | | 2002-06-04 | 565,600 | 35.79 | 35.86 | 35.50 | 35.84 | 00:00:00 | | 2002-06-05 | 804,200 | 35.87 | 37.00 | 35.84 | 36.95 | 00:00:00 | | 2002-06-06 | 711,400 | 36.80 | 36.99 | 36.40 | 36.72 | 00:00:00 | | 2002-06-07 | 1,368,000 | 36.85 | 38.17 | 36.80 | 37.83 | 00:00:00 | | 2002-06-10 | 804,800 | 37.83 | 39.00 | 37.83 | 38.45 | 00:00:00 | | 2002-06-11 | 912,200 | 38.75 | 38.92 | 37.91 | 38.11 | 00:00:00 | | 2002-06-12 | 749,600 | 38.15 | 38.30 | 37.70 | 38.12 | 00:00:00 | | 2002-06-13 | 711,200 | 38.46 | 38.46 | 37.35 | 37.42 | 00:00:00 | | 2002-06-14 | 517,000 | 37.42 | 37.59 | 36.40 | 37.39 | 00:00:00 | | 2002-06-17 | 764,200 | 37.75 | 38.40 | 37.75 | 38.30 | 00:00:00 | | 2002-06-18 | 796,800 | 38.30 | 38.66 | 37.88 | 37.97 | 00:00:00 | | 2002-06-19 | 537,900 | 37.90 | 37.97 | 37.49 | 37.57 | 00:00:00 | | 2002-06-20 | 753,900 | 37.75 | 38.20 | 37.45 | 37.64 | 00:00:00 | | 2002-06-21 | 1,075,000 | 37.95 | 38.35 | 37.68 | 38.35 | 00:00:00 | | 2002-06-24 | 595,800 | 38.30 | 38.32 | 37.39 | 37.55 | 00:00:00 | | 2002-06-25 | 1,035,400 | 37.54 | 37.65 | 36.50 | 36.52 | 00:00:00 | | 2002-06-26 | 804,200 | 36.40 | 36.95 | 35.84 | 36.82 | 00:00:00 | | 2002-06-27 | 1,266,400 | 37.10 | 37.36 | 36.93 | 37.31 | 00:00:00 | | 2002-06-28 | 2,087,800 | 37.10 | 37.30 | 36.28 | 37.30 | 00:00:00 | | 2002-07-01 | 1,095,000 | 37.25 | 37.46 | 36.84 | 37.16 | 00:00:00 | | 2002-07-02 | 740,200 | 37.66 | 37.66 | 36.16 | 36.18 | 00:00:00 | | 2002-07-03 | 908,000 | 36.10 | 36.11 | 34.86 | 35.50 | 00:00:00 | | 2002-07-05 | 227,000 | 35.10 | 36.24 | 35.10 | 36.15 | 00:00:00 | | 2002-07-08 | 710,600 | 36.00 | 36.10 | 34.92 | 34.92 | 00:00:00 | | 2002-07-09 | 709,000 | 34.93 | 35.40 | 34.93 | 35.02 | 00:00:00 | | 2002-07-10 | 748,000 | 34.90 | 35.50 | 33.84 | 33.98 | 00:00:00 | | 2002-07-11 | 1,854,800 | 33.20 | 33.45 | 31.80 | 32.97 | 00:00:00 | | 2002-07-12 | 610,600 | 33.15 | 33.20 | 32.70 | 32.90 | 00:00:00 | | 2002-07-15 | 1,117,200 | 33.10 | 34.06 | 32.29 | 33.00 | 00:00:00 | | 2002-07-16 | 1,034,200 | 33.00 | 33.00 | 31.80 | 32.00 | 00:00:00 | | 2002-07-17 | 1,072,600 | 32.50 | 32.75 | 31.60 | 32.04 | 00:00:00 | | 2002-07-18 | 791,600 | 31.85 | 31.85 | 30.76 | 30.79 | 00:00:00 | | 2002-07-19 | 951,600 | 30.30 | 30.45 | 29.18 | 29.20 | 00:00:00 | | 2002-07-22 | 1,497,200 | 28.95 | 29.50 | 28.05 | 28.27 | 00:00:00 | | 2002-07-23 | 1,265,600 | 27.80 | 28.30 | 27.30 | 27.92 | 00:00:00 | | 2002-07-24 | 1,358,800 | 27.10 | 29.35 | 27.07 | 29.20 | 00:00:00 | | 2002-07-25 | 2,021,200 | 29.21 | 31.63 | 29.21 | 31.52 | 00:00:00 | | 2002-07-26 | 1,231,600 | 31.90 | 32.57 | 31.60 | 32.56 | 00:00:00 | | 2002-07-29 | 1,215,800 | 32.56 | 33.40 | 32.56 | 33.20 | 00:00:00 | | 2002-07-30 | 716,800 | 32.85 | 33.30 | 32.65 | 32.87 | 00:00:00 | | 2002-07-31 | 448,600 | 32.55 | 33.36 | 32.50 | 33.34 | 00:00:00 | | 2002-08-01 | 273,800 | 33.25 | 33.73 | 33.05 | 33.16 | 00:00:00 | | 2002-08-02 | 844,600 | 33.16 | 33.50 | 32.27 | 32.71 | 00:00:00 | | 2002-08-05 | 850,600 | 32.71 | 33.28 | 32.15 | 32.18 | 00:00:00 | | 2002-08-06 | 561,300 | 32.67 | 32.90 | 32.00 | 32.24 | 00:00:00 | | 2002-08-07 | 711,800 | 32.65 | 33.50 | 32.45 | 33.49 | 00:00:00 | | 2002-08-08 | 1,678,600 | 34.15 | 35.20 | 33.85 | 35.16 | 00:00:00 | | 2002-08-09 | 1,528,500 | 35.36 | 36.50 | 35.15 | 36.02 | 00:00:00 | | 2002-08-12 | 665,800 | 36.02 | 37.24 | 35.70 | 37.05 | 00:00:00 | | 2002-08-13 | 740,600 | 37.00 | 37.45 | 36.44 | 36.77 | 00:00:00 | | 2002-08-14 | 606,000 | 36.95 | 37.20 | 36.46 | 36.83 | 00:00:00 | | 2002-08-15 | 728,600 | 37.15 | 37.40 | 36.85 | 37.14 | 00:00:00 | | 2002-08-16 | 407,700 | 37.10 | 37.55 | 36.84 | 37.32 | 00:00:00 | | 2002-08-19 | 816,600 | 37.45 | 37.45 | 36.12 | 36.63 | 00:00:00 | | 2002-08-20 | 695,400 | 36.55 | 36.93 | 36.37 | 36.86 | 00:00:00 | | 2002-08-21 | 450,800 | 36.76 | 37.60 | 36.76 | 37.20 | 00:00:00 | | 2002-08-22 | 411,400 | 37.32 | 37.74 | 37.15 | 37.59 | 00:00:00 | | 2002-08-23 | 483,000 | 37.70 | 37.70 | 36.97 | 37.02 | 00:00:00 | | 2002-08-26 | 463,400 | 37.25 | 37.74 | 37.09 | 37.74 | 00:00:00 | | 2002-08-27 | 553,000 | 37.75 | 38.00 | 37.65 | 37.86 | 00:00:00 | | 2002-08-28 | 308,200 | 37.70 | 37.71 | 37.23 | 37.45 | 00:00:00 | | 2002-08-29 | 375,400 | 37.22 | 37.84 | 37.06 | 37.72 | 00:00:00 | | 2002-08-30 | 385,600 | 37.60 | 38.35 | 37.50 | 37.85 | 00:00:00 | | 2002-09-03 | 576,800 | 37.85 | 37.95 | 37.05 | 37.45 | 00:00:00 | | 2002-09-04 | 709,200 | 37.55 | 38.00 | 37.45 | 37.84 | 00:00:00 | | 2002-09-05 | 1,395,000 | 37.85 | 39.35 | 37.82 | 38.93 | 00:00:00 | | 2002-09-06 | 1,057,400 | 39.10 | 39.29 | 38.76 | 39.06 | 00:00:00 | | 2002-09-09 | 764,700 | 39.00 | 39.22 | 38.75 | 39.11 | 00:00:00 | | 2002-09-10 | 776,000 | 39.05 | 39.48 | 38.92 | 39.37 | 00:00:00 | | 2002-09-11 | 580,400 | 39.45 | 39.50 | 39.01 | 39.15 | 00:00:00 | | 2002-09-12 | 605,000 | 39.00 | 39.16 | 38.85 | 39.00 | 00:00:00 | | 2002-09-13 | 551,400 | 38.90 | 39.09 | 38.80 | 38.96 | 00:00:00 | | 2002-09-16 | 664,000 | 38.96 | 39.46 | 38.70 | 39.32 | 00:00:00 | | 2002-09-17 | 609,800 | 39.50 | 39.65 | 39.20 | 39.49 | 00:00:00 | | 2002-09-18 | 1,005,000 | 39.38 | 39.65 | 39.00 | 39.57 | 00:00:00 | | 2002-09-19 | 786,800 | 39.55 | 39.55 | 38.48 | 38.48 | 00:00:00 | | 2002-09-20 | 872,000 | 39.00 | 39.24 | 38.76 | 39.19 | 00:00:00 | | 2002-09-23 | 658,000 | 39.30 | 39.60 | 38.83 | 39.08 | 00:00:00 | | 2002-09-24 | 823,200 | 39.00 | 39.00 | 37.64 | 37.71 | 00:00:00 | | 2002-09-25 | 1,028,800 | 37.71 | 38.70 | 37.16 | 38.62 | 00:00:00 | | 2002-09-26 | 729,000 | 38.60 | 39.48 | 38.48 | 39.36 | 00:00:00 | | 2002-09-27 | 365,100 | 39.35 | 39.50 | 38.91 | 39.06 | 00:00:00 | | 2002-09-30 | 730,800 | 38.90 | 39.80 | 38.65 | 39.78 | 00:00:00 | | 2002-10-01 | 1,440,000 | 39.75 | 40.44 | 39.37 | 39.95 | 00:00:00 | | 2002-10-02 | 544,400 | 39.90 | 40.25 | 39.66 | 39.73 | 00:00:00 | | 2002-10-03 | 634,500 | 39.85 | 40.39 | 39.69 | 40.21 | 00:00:00 | | 2002-10-04 | 877,200 | 40.35 | 40.35 | 39.51 | 40.10 | 00:00:00 | | 2002-10-07 | 559,000 | 40.09 | 40.20 | 39.75 | 40.05 | 00:00:00 | | 2002-10-08 | 1,154,600 | 40.28 | 40.55 | 38.69 | 39.18 | 00:00:00 | | 2002-10-09 | 902,600 | 39.05 | 39.13 | 37.98 | 37.98 | 00:00:00 | | 2002-10-10 | 999,600 | 37.50 | 38.75 | 37.50 | 38.23 | 00:00:00 | | 2002-10-11 | 983,000 | 38.25 | 38.82 | 38.25 | 38.50 | 00:00:00 | | 2002-10-14 | 813,400 | 38.45 | 39.20 | 38.39 | 39.05 | 00:00:00 | | 2002-10-15 | 835,000 | 39.95 | 39.95 | 39.47 | 39.61 | 00:00:00 | | 2002-10-16 | 416,800 | 39.55 | 39.55 | 39.05 | 39.05 | 00:00:00 | | 2002-10-17 | 908,600 | 39.45 | 39.60 | 38.00 | 38.36 | 00:00:00 | | 2002-10-18 | 654,200 | 38.50 | 38.97 | 38.30 | 38.82 | 00:00:00 | | 2002-10-21 | 458,100 | 38.83 | 39.00 | 38.50 | 39.00 | 00:00:00 | | 2002-10-22 | 399,300 | 38.90 | 38.99 | 38.25 | 38.47 | 00:00:00 | | 2002-10-23 | 596,200 | 38.47 | 38.73 | 38.01 | 38.32 | 00:00:00 | | 2002-10-24 | 572,600 | 38.50 | 38.62 | 37.60 | 37.81 | 00:00:00 | | 2002-10-25 | 521,000 | 37.88 | 38.05 | 37.50 | 37.60 | 00:00:00 | | 2002-10-28 | 1,335,800 | 37.60 | 37.70 | 35.95 | 36.60 | 00:00:00 | | 2002-10-29 | 1,498,000 | 36.40 | 37.40 | 36.40 | 36.98 | 00:00:00 | | 2002-10-30 | 770,100 | 37.00 | 37.88 | 36.93 | 37.12 | 00:00:00 | | 2002-10-31 | 659,100 | 37.25 | 37.95 | 37.25 | 37.49 | 00:00:00 | | 2002-11-01 | 866,000 | 37.49 | 37.80 | 37.28 | 37.70 | 00:00:00 | | 2002-11-04 | 1,994,200 | 37.95 | 38.00 | 35.31 | 35.52 | 00:00:00 | | 2002-11-05 | 1,488,800 | 35.53 | 37.00 | 35.53 | 36.90 | 00:00:00 | | 2002-11-06 | 1,022,000 | 37.35 | 37.35 | 36.35 | 37.00 | 00:00:00 | | 2002-11-07 | 3,935,800 | 36.55 | 37.30 | 35.05 | 35.85 | 00:00:00 | | 2002-11-08 | 1,268,000 | 35.75 | 36.09 | 35.25 | 35.40 | 00:00:00 | | 2002-11-11 | 1,662,900 | 35.15 | 35.96 | 35.11 | 35.58 | 00:00:00 | | 2002-11-12 | 929,800 | 35.70 | 36.50 | 35.16 | 35.57 | 00:00:00 | | 2002-11-13 | 703,000 | 35.78 | 36.76 | 35.30 | 36.68 | 00:00:00 | | 2002-11-14 | 603,200 | 36.68 | 36.97 | 36.66 | 36.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
