TR4DER - Dean Foods Compan [DF] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	603,200	36.68	36.97	36.66	36.88	00:00:00
2002-11-15	508,000	36.89	37.65	36.81	37.50	00:00:00
2002-11-18	619,400	37.65	37.88	37.05	37.57	00:00:00
2002-11-19	686,100	37.57	38.40	37.54	38.20	00:00:00
2002-11-20	591,400	38.35	38.36	37.82	38.12	00:00:00
2002-11-21	778,400	38.20	38.68	38.05	38.66	00:00:00
2002-11-22	674,600	38.54	38.71	37.82	38.23	00:00:00
2002-11-25	255,900	38.23	38.30	37.72	37.97	00:00:00
2002-11-26	645,200	37.97	37.97	36.48	37.75	00:00:00
2002-11-27	399,200	37.90	37.92	37.37	37.73	00:00:00
2002-11-29	306,200	37.88	37.95	37.13	37.15	00:00:00
2002-12-02	966,000	37.15	37.15	36.03	36.25	00:00:00
2002-12-03	594,900	36.20	36.46	35.85	36.02	00:00:00
2002-12-04	729,900	35.55	36.18	35.55	35.91	00:00:00
2002-12-05	1,075,000	35.80	36.02	35.08	35.64	00:00:00
2002-12-06	686,800	35.60	36.45	35.60	36.28	00:00:00
2002-12-09	329,800	36.28	36.73	36.20	36.49	00:00:00
2002-12-10	599,000	36.35	36.46	35.77	35.99	00:00:00
2002-12-11	456,000	35.84	36.10	35.60	35.99	00:00:00
2002-12-12	396,300	35.96	36.56	35.55	36.44	00:00:00
2002-12-13	273,300	36.44	36.52	36.08	36.36	00:00:00
2002-12-16	412,200	36.30	36.69	36.00	36.62	00:00:00
2002-12-17	749,000	36.30	36.50	35.80	36.05	00:00:00
2002-12-18	858,400	35.85	36.49	35.85	35.96	00:00:00
2002-12-19	632,100	35.90	36.24	35.51	35.84	00:00:00
2002-12-20	678,000	35.83	36.00	35.57	35.94	00:00:00
2002-12-23	516,400	35.80	36.98	35.74	36.78	00:00:00
2002-12-24	249,400	36.90	37.00	36.60	36.74	00:00:00
2002-12-26	505,000	36.82	37.67	36.82	37.31	00:00:00
2002-12-27	780,900	37.31	37.31	36.66	36.66	00:00:00
2002-12-30	299,700	36.80	36.85	36.31	36.48	00:00:00
2002-12-31	486,900	36.48	37.22	36.00	37.10	00:00:00
2003-01-02	372,900	37.23	37.70	36.99	37.30	00:00:00
2003-01-03	189,200	37.16	37.33	36.95	37.18	00:00:00
2003-01-06	482,400	37.05	37.40	36.96	37.19	00:00:00
2003-01-07	338,600	37.10	37.41	36.90	37.14	00:00:00
2003-01-08	609,300	37.30	38.05	37.30	37.68	00:00:00
2003-01-09	383,600	37.85	38.00	37.64	37.86	00:00:00
2003-01-10	1,070,500	37.80	39.22	37.50	39.09	00:00:00
2003-01-13	1,913,800	39.70	39.87	39.20	39.40	00:00:00
2003-01-14	673,000	39.41	39.70	39.03	39.68	00:00:00
2003-01-15	1,010,000	39.60	40.00	39.36	39.51	00:00:00
2003-01-16	939,200	39.60	40.19	39.52	40.16	00:00:00
2003-01-17	1,246,800	40.10	40.44	39.85	39.95	00:00:00
2003-01-21	1,143,400	39.95	40.07	39.70	39.90	00:00:00
2003-01-22	662,200	39.91	40.15	39.32	39.34	00:00:00
2003-01-23	839,700	39.50	39.80	39.35	39.66	00:00:00
2003-01-24	912,200	39.46	40.10	39.35	39.58	00:00:00
2003-01-27	514,500	39.83	39.90	39.01	39.02	00:00:00
2003-01-28	702,200	39.10	39.23	38.42	38.85	00:00:00
2003-01-29	1,159,800	38.45	38.45	38.00	38.06	00:00:00
2003-01-30	567,000	38.04	38.30	37.49	37.64	00:00:00
2003-01-31	359,200	37.70	38.88	37.70	38.82	00:00:00
2003-02-03	480,400	38.90	38.96	38.05	38.50	00:00:00
2003-02-04	706,600	38.10	38.27	37.99	38.26	00:00:00
2003-02-05	210,400	38.33	38.64	38.05	38.16	00:00:00
2003-02-06	717,800	37.88	38.10	37.62	37.63	00:00:00
2003-02-07	637,500	37.85	37.96	37.70	37.78	00:00:00
2003-02-10	274,800	37.75	38.09	37.51	37.80	00:00:00
2003-02-11	697,500	38.00	38.53	37.93	38.47	00:00:00
2003-02-12	719,200	38.60	39.02	38.10	38.12	00:00:00
2003-02-13	2,994,000	39.11	40.56	39.11	40.49	00:00:00
2003-02-14	1,416,600	40.50	41.10	39.85	40.88	00:00:00
2003-02-18	2,021,200	41.25	42.50	41.20	42.33	00:00:00
2003-02-19	2,290,400	42.35	42.48	42.00	42.41	00:00:00
2003-02-20	1,668,900	42.42	42.78	42.30	42.50	00:00:00
2003-02-21	1,507,000	42.50	42.50	41.88	42.28	00:00:00
2003-02-24	1,192,600	42.23	42.50	41.81	42.31	00:00:00
2003-02-25	964,000	42.02	42.25	41.91	42.24	00:00:00
2003-02-26	1,026,800	42.02	42.20	41.50	41.90	00:00:00
2003-02-27	842,200	41.84	42.20	41.65	42.12	00:00:00
2003-02-28	734,700	41.97	42.55	41.92	42.17	00:00:00
2003-03-03	878,800	42.10	42.40	41.88	42.38	00:00:00
2003-03-04	864,800	42.38	42.75	42.13	42.18	00:00:00
2003-03-05	784,000	42.18	42.18	41.58	41.88	00:00:00
2003-03-06	796,600	41.88	41.88	40.90	41.65	00:00:00
2003-03-07	775,400	41.66	42.20	41.31	41.65	00:00:00
2003-03-10	500,600	41.72	42.05	41.20	41.39	00:00:00
2003-03-11	362,600	41.39	41.84	41.26	41.35	00:00:00
2003-03-12	650,000	41.35	41.75	41.32	41.65	00:00:00
2003-03-13	590,100	41.80	42.05	41.34	41.82	00:00:00
2003-03-14	1,262,200	41.83	42.39	41.58	42.22	00:00:00
2003-03-17	1,054,600	42.23	43.60	42.00	43.47	00:00:00
2003-03-18	1,844,700	42.07	42.65	41.80	42.13	00:00:00
2003-03-19	1,032,200	42.32	42.93	42.32	42.83	00:00:00
2003-03-20	1,461,600	42.00	43.10	41.99	43.08	00:00:00
2003-03-21	663,600	43.40	43.47	43.03	43.41	00:00:00
2003-03-24	523,600	43.16	43.26	42.75	42.90	00:00:00
2003-03-25	560,200	42.90	43.25	42.46	43.00	00:00:00
2003-03-26	282,800	42.95	43.10	42.56	42.88	00:00:00
2003-03-27	323,400	42.80	43.25	42.50	43.10	00:00:00
2003-03-28	588,200	42.85	43.00	42.10	42.56	00:00:00
2003-03-31	791,600	42.50	43.27	42.00	42.91	00:00:00
2003-04-01	1,095,300	42.95	43.40	42.81	43.28	00:00:00
2003-04-02	792,200	43.35	44.01	43.35	43.91	00:00:00
2003-04-03	980,400	44.03	44.03	43.55	43.93	00:00:00
2003-04-04	656,800	43.94	44.00	43.64	43.73	00:00:00
2003-04-07	618,600	43.95	44.30	43.00	43.00	00:00:00
2003-04-08	847,400	43.20	43.60	42.70	42.80	00:00:00
2003-04-09	680,200	42.90	43.32	42.65	42.82	00:00:00
2003-04-10	558,200	42.76	43.20	42.25	43.20	00:00:00
2003-04-11	560,800	43.18	43.19	42.50	42.61	00:00:00
2003-04-14	721,600	42.57	43.10	42.52	43.00	00:00:00
2003-04-15	452,600	43.00	43.17	42.89	42.92	00:00:00
2003-04-16	542,600	43.00	43.04	42.55	42.65	00:00:00
2003-04-17	576,000	42.65	43.59	42.65	43.25	00:00:00
2003-04-21	554,200	43.25	43.55	43.12	43.35	00:00:00
2003-04-22	456,200	43.34	43.65	43.20	43.40	00:00:00
2003-04-23	964,600	43.02	43.20	42.68	42.90	00:00:00
2003-04-24	679,600	42.90	43.27	42.75	43.14	00:00:00
2003-04-25	353,400	43.14	43.20	42.66	42.94	00:00:00
2003-04-28	682,200	42.94	43.19	42.84	43.16	00:00:00
2003-04-29	631,600	43.23	43.73	43.21	43.67	00:00:00
2003-04-30	619,500	43.67	43.83	43.49	43.53	00:00:00
2003-05-01	431,100	43.47	43.70	42.78	43.52	00:00:00
2003-05-02	346,000	43.52	43.84	43.21	43.73	00:00:00
2003-05-05	607,500	43.93	43.99	43.40	43.98	00:00:00
2003-05-06	845,000	44.00	44.60	43.85	44.60	00:00:00
2003-05-07	851,700	44.63	44.80	44.24	44.25	00:00:00
2003-05-08	1,883,400	43.99	43.99	41.87	43.05	00:00:00
2003-05-09	932,200	43.17	44.05	43.13	43.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>