|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 932,200 | 43.17 | 44.05 | 43.13 | 43.94 | 00:00:00 | | 2003-05-12 | 800,400 | 44.10 | 44.69 | 44.01 | 44.50 | 00:00:00 | | 2003-05-13 | 737,800 | 44.50 | 44.60 | 44.22 | 44.45 | 00:00:00 | | 2003-05-14 | 562,500 | 44.62 | 44.68 | 44.45 | 44.45 | 00:00:00 | | 2003-05-15 | 610,600 | 44.60 | 44.72 | 44.30 | 44.69 | 00:00:00 | | 2003-05-16 | 380,200 | 44.65 | 44.79 | 44.45 | 44.50 | 00:00:00 | | 2003-05-19 | 668,000 | 44.50 | 44.66 | 44.37 | 44.41 | 00:00:00 | | 2003-05-20 | 666,400 | 44.41 | 44.75 | 43.84 | 44.23 | 00:00:00 | | 2003-05-21 | 623,400 | 44.30 | 44.70 | 44.17 | 44.59 | 00:00:00 | | 2003-05-22 | 1,549,000 | 44.53 | 44.85 | 44.10 | 44.48 | 00:00:00 | | 2003-05-23 | 758,400 | 44.45 | 44.61 | 44.33 | 44.50 | 00:00:00 | | 2003-05-27 | 638,400 | 44.45 | 44.95 | 44.37 | 44.83 | 00:00:00 | | 2003-05-28 | 705,800 | 44.95 | 45.00 | 44.25 | 44.48 | 00:00:00 | | 2003-05-29 | 665,800 | 44.55 | 45.00 | 44.52 | 44.90 | 00:00:00 | | 2003-05-30 | 1,329,400 | 45.05 | 45.75 | 44.95 | 45.75 | 00:00:00 | | 2003-06-02 | 573,300 | 45.95 | 45.96 | 45.60 | 45.73 | 00:00:00 | | 2003-06-03 | 462,600 | 45.65 | 46.05 | 45.65 | 45.97 | 00:00:00 | | 2003-06-04 | 571,000 | 46.00 | 46.03 | 45.72 | 46.00 | 00:00:00 | | 2003-06-05 | 580,600 | 46.05 | 46.24 | 45.90 | 46.17 | 00:00:00 | | 2003-06-06 | 523,600 | 45.95 | 46.23 | 45.95 | 46.00 | 00:00:00 | | 2003-06-09 | 354,800 | 46.05 | 46.08 | 45.57 | 45.63 | 00:00:00 | | 2003-06-10 | 830,700 | 30.42 | 30.94 | 30.24 | 30.42 | 00:00:00 | | 2003-06-11 | 756,400 | 30.42 | 30.85 | 30.07 | 30.83 | 00:00:00 | | 2003-06-12 | 514,200 | 30.83 | 30.95 | 30.22 | 30.62 | 00:00:00 | | 2003-06-13 | 570,400 | 30.64 | 30.89 | 30.50 | 30.77 | 00:00:00 | | 2003-06-16 | 1,057,500 | 30.52 | 30.98 | 30.26 | 30.44 | 00:00:00 | | 2003-06-17 | 864,900 | 30.55 | 30.75 | 30.05 | 30.47 | 00:00:00 | | 2003-06-18 | 572,800 | 30.37 | 30.65 | 30.27 | 30.41 | 00:00:00 | | 2003-06-19 | 1,042,900 | 30.50 | 30.90 | 30.24 | 30.58 | 00:00:00 | | 2003-06-20 | 1,935,800 | 30.75 | 31.40 | 30.74 | 31.24 | 00:00:00 | | 2003-06-23 | 1,134,500 | 31.35 | 31.35 | 30.25 | 30.68 | 00:00:00 | | 2003-06-24 | 1,029,000 | 30.50 | 30.91 | 30.46 | 30.70 | 00:00:00 | | 2003-06-25 | 964,000 | 30.67 | 31.10 | 30.67 | 30.84 | 00:00:00 | | 2003-06-26 | 692,200 | 30.95 | 31.32 | 30.72 | 31.15 | 00:00:00 | | 2003-06-27 | 898,400 | 31.05 | 31.20 | 30.50 | 30.60 | 00:00:00 | | 2003-06-30 | 2,093,400 | 30.75 | 31.67 | 30.71 | 31.50 | 00:00:00 | | 2003-07-01 | 1,218,900 | 31.85 | 32.50 | 31.35 | 32.11 | 00:00:00 | | 2003-07-02 | 895,000 | 32.30 | 32.57 | 32.12 | 32.42 | 00:00:00 | | 2003-07-03 | 473,200 | 32.65 | 33.20 | 32.61 | 32.78 | 00:00:00 | | 2003-07-07 | 1,131,500 | 33.50 | 33.75 | 33.37 | 33.52 | 00:00:00 | | 2003-07-08 | 841,600 | 33.52 | 33.65 | 33.34 | 33.47 | 00:00:00 | | 2003-07-09 | 689,900 | 33.40 | 33.52 | 32.63 | 32.99 | 00:00:00 | | 2003-07-10 | 1,149,300 | 33.04 | 33.16 | 32.69 | 32.70 | 00:00:00 | | 2003-07-11 | 1,059,800 | 32.85 | 32.86 | 32.28 | 32.55 | 00:00:00 | | 2003-07-14 | 783,200 | 32.70 | 33.00 | 32.30 | 32.47 | 00:00:00 | | 2003-07-15 | 716,300 | 32.42 | 32.51 | 32.25 | 32.49 | 00:00:00 | | 2003-07-16 | 424,900 | 32.75 | 32.75 | 32.26 | 32.49 | 00:00:00 | | 2003-07-17 | 1,000,400 | 32.49 | 33.00 | 32.41 | 32.66 | 00:00:00 | | 2003-07-18 | 1,013,600 | 32.57 | 33.00 | 32.53 | 32.74 | 00:00:00 | | 2003-07-21 | 751,100 | 32.92 | 32.94 | 32.02 | 32.31 | 00:00:00 | | 2003-07-22 | 728,500 | 32.20 | 32.35 | 31.92 | 32.23 | 00:00:00 | | 2003-07-23 | 358,800 | 32.33 | 32.48 | 32.03 | 32.41 | 00:00:00 | | 2003-07-24 | 1,759,000 | 31.50 | 31.70 | 30.95 | 31.00 | 00:00:00 | | 2003-07-25 | 1,026,800 | 31.20 | 31.35 | 30.91 | 30.98 | 00:00:00 | | 2003-07-28 | 1,037,900 | 30.98 | 31.24 | 30.90 | 31.15 | 00:00:00 | | 2003-07-29 | 1,691,800 | 31.10 | 31.19 | 30.89 | 30.90 | 00:00:00 | | 2003-07-30 | 842,500 | 31.00 | 31.05 | 30.50 | 30.62 | 00:00:00 | | 2003-07-31 | 1,633,800 | 30.65 | 30.68 | 29.90 | 29.93 | 00:00:00 | | 2003-08-01 | 1,442,400 | 29.70 | 29.97 | 29.60 | 29.80 | 00:00:00 | | 2003-08-04 | 1,816,700 | 29.40 | 29.65 | 29.05 | 29.33 | 00:00:00 | | 2003-08-05 | 2,456,000 | 29.20 | 29.52 | 28.51 | 28.80 | 00:00:00 | | 2003-08-06 | 2,893,200 | 28.80 | 29.63 | 27.90 | 29.13 | 00:00:00 | | 2003-08-07 | 6,995,800 | 27.30 | 28.08 | 26.94 | 27.96 | 00:00:00 | | 2003-08-08 | 2,327,400 | 28.60 | 29.84 | 28.36 | 29.46 | 00:00:00 | | 2003-08-11 | 1,272,700 | 29.46 | 29.61 | 29.12 | 29.48 | 00:00:00 | | 2003-08-12 | 2,501,800 | 29.60 | 30.15 | 29.60 | 30.03 | 00:00:00 | | 2003-08-13 | 2,184,300 | 30.40 | 30.50 | 29.95 | 30.09 | 00:00:00 | | 2003-08-14 | 1,103,200 | 30.28 | 30.40 | 30.00 | 30.30 | 00:00:00 | | 2003-08-15 | 494,400 | 30.35 | 30.64 | 30.30 | 30.47 | 00:00:00 | | 2003-08-18 | 1,041,400 | 30.42 | 30.50 | 30.19 | 30.22 | 00:00:00 | | 2003-08-19 | 1,285,200 | 30.18 | 30.35 | 29.99 | 30.27 | 00:00:00 | | 2003-08-20 | 923,000 | 30.39 | 30.70 | 30.25 | 30.28 | 00:00:00 | | 2003-08-21 | 794,300 | 30.30 | 30.40 | 30.13 | 30.19 | 00:00:00 | | 2003-08-22 | 1,335,800 | 30.20 | 30.30 | 29.47 | 29.53 | 00:00:00 | | 2003-08-25 | 1,800,200 | 29.50 | 29.50 | 29.10 | 29.24 | 00:00:00 | | 2003-08-26 | 1,139,500 | 29.24 | 29.65 | 28.85 | 29.56 | 00:00:00 | | 2003-08-27 | 1,234,300 | 29.56 | 29.59 | 29.00 | 29.00 | 00:00:00 | | 2003-08-28 | 1,798,400 | 29.01 | 29.31 | 28.55 | 29.15 | 00:00:00 | | 2003-08-29 | 1,118,800 | 29.20 | 29.25 | 28.88 | 29.05 | 00:00:00 | | 2003-09-02 | 1,255,100 | 29.05 | 29.36 | 28.93 | 29.24 | 00:00:00 | | 2003-09-03 | 2,752,200 | 29.40 | 29.57 | 29.30 | 29.45 | 00:00:00 | | 2003-09-04 | 840,900 | 29.40 | 29.40 | 29.05 | 29.31 | 00:00:00 | | 2003-09-05 | 806,600 | 29.75 | 29.76 | 29.32 | 29.40 | 00:00:00 | | 2003-09-08 | 604,800 | 29.55 | 29.67 | 29.35 | 29.54 | 00:00:00 | | 2003-09-09 | 479,300 | 29.54 | 29.57 | 29.10 | 29.30 | 00:00:00 | | 2003-09-10 | 1,162,700 | 29.28 | 29.70 | 29.25 | 29.58 | 00:00:00 | | 2003-09-11 | 927,700 | 29.54 | 30.01 | 29.54 | 29.74 | 00:00:00 | | 2003-09-12 | 597,800 | 29.78 | 29.83 | 29.38 | 29.50 | 00:00:00 | | 2003-09-15 | 1,481,800 | 29.58 | 29.60 | 29.05 | 29.05 | 00:00:00 | | 2003-09-16 | 1,476,100 | 29.05 | 29.59 | 29.05 | 29.54 | 00:00:00 | | 2003-09-17 | 962,200 | 29.45 | 29.61 | 29.20 | 29.57 | 00:00:00 | | 2003-09-18 | 684,100 | 29.40 | 29.63 | 29.24 | 29.58 | 00:00:00 | | 2003-09-19 | 1,014,100 | 29.58 | 29.76 | 29.50 | 29.68 | 00:00:00 | | 2003-09-22 | 907,600 | 29.40 | 29.92 | 29.25 | 29.92 | 00:00:00 | | 2003-09-23 | 1,328,000 | 29.82 | 30.17 | 29.65 | 30.15 | 00:00:00 | | 2003-09-24 | 1,263,800 | 30.15 | 30.37 | 30.03 | 30.31 | 00:00:00 | | 2003-09-25 | 1,183,200 | 30.60 | 30.61 | 30.11 | 30.25 | 00:00:00 | | 2003-09-26 | 920,200 | 30.20 | 30.45 | 30.10 | 30.21 | 00:00:00 | | 2003-09-29 | 1,613,200 | 30.25 | 30.94 | 30.24 | 30.85 | 00:00:00 | | 2003-09-30 | 1,346,400 | 30.95 | 31.14 | 30.80 | 31.03 | 00:00:00 | | 2003-10-01 | 1,051,200 | 31.04 | 31.12 | 30.79 | 30.85 | 00:00:00 | | 2003-10-02 | 1,128,800 | 30.95 | 31.00 | 30.38 | 30.48 | 00:00:00 | | 2003-10-03 | 713,700 | 30.55 | 30.70 | 30.35 | 30.42 | 00:00:00 | | 2003-10-06 | 723,500 | 30.35 | 30.59 | 30.35 | 30.38 | 00:00:00 | | 2003-10-07 | 1,480,900 | 30.39 | 30.59 | 30.16 | 30.38 | 00:00:00 | | 2003-10-08 | 946,000 | 30.35 | 30.56 | 30.25 | 30.45 | 00:00:00 | | 2003-10-09 | 908,900 | 30.60 | 30.96 | 30.34 | 30.49 | 00:00:00 | | 2003-10-10 | 464,400 | 30.54 | 30.61 | 30.47 | 30.50 | 00:00:00 | | 2003-10-13 | 512,500 | 30.60 | 30.70 | 30.45 | 30.50 | 00:00:00 | | 2003-10-14 | 529,400 | 30.66 | 31.06 | 30.64 | 31.06 | 00:00:00 | | 2003-10-15 | 597,100 | 31.25 | 31.28 | 30.68 | 30.78 | 00:00:00 | | 2003-10-16 | 793,900 | 30.90 | 31.03 | 30.81 | 30.99 | 00:00:00 | | 2003-10-17 | 547,900 | 31.00 | 31.04 | 30.50 | 30.65 | 00:00:00 | | 2003-10-20 | 456,300 | 30.60 | 30.85 | 30.41 | 30.76 | 00:00:00 | | 2003-10-21 | 621,800 | 30.80 | 30.85 | 30.51 | 30.67 | 00:00:00 | | 2003-10-22 | 899,000 | 30.67 | 30.67 | 30.20 | 30.30 | 00:00:00 | | 2003-10-23 | 1,033,400 | 30.30 | 30.37 | 29.88 | 30.09 | 00:00:00 | | 2003-10-24 | 508,800 | 30.15 | 30.36 | 29.98 | 30.10 | 00:00:00 | | 2003-10-27 | 477,300 | 30.10 | 30.29 | 30.05 | 30.05 | 00:00:00 | | 2003-10-28 | 604,000 | 29.97 | 30.20 | 29.95 | 30.10 | 00:00:00 | | 2003-10-29 | 822,300 | 30.12 | 30.17 | 30.00 | 30.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
