Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.10 (+0.98%) Dean Foods Compan - [Ticker: DF]Chart Dean Foods Compan  News Dean Foods Compan  Download Historical Prices for Metastock Dean Foods Compan and Others  Technical Analysis Dean Foods Compan  
Last Trade5.01Last Trade Time2018-11-30 - 00:00:00
Variation--0.10 (+0.98%)Open5.10
High5.13Low4.97
Volume722,554Average Volume (3m)0
YieldBid / Ask9.74 x 1,500 - 9.75 x 4,300
Former Close5.1152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-034,34713.2513.2512.9213.1700:00:00
2000-01-045,35513.1013.2112.9412.9400:00:00
2000-01-053,63912.9813.0012.8312.8500:00:00
2000-01-063,75012.8112.8312.6912.8100:00:00
2000-01-0721,63012.8312.8812.6312.7500:00:00
2000-01-102,66712.6712.7512.5612.6700:00:00
2000-01-113,11712.6312.8512.5012.6000:00:00
2000-01-121,71012.5412.7712.5412.5800:00:00
2000-01-132,29212.5413.0012.5412.8800:00:00
2000-01-144,87812.8812.8812.4612.5000:00:00
2000-01-181,67112.4612.5812.3512.5000:00:00
2000-01-192,44512.4612.4612.2112.2900:00:00
2000-01-204,64712.2512.2511.9812.0000:00:00
2000-01-217,76411.9212.0811.6711.7300:00:00
2000-01-249,35711.6711.7711.2311.2300:00:00
2000-01-2514,31911.2511.2510.7511.0000:00:00
2000-01-2613,46411.0211.2110.9211.1700:00:00
2000-01-275,81711.1711.2510.8310.9000:00:00
2000-01-284,42810.9211.4210.9011.1900:00:00
2000-01-312,84711.1711.3311.1711.3100:00:00
2000-02-012,27111.3111.3110.9611.0800:00:00
2000-02-024,38611.0411.1910.9410.9600:00:00
2000-02-033,18611.0011.2910.9211.2300:00:00
2000-02-041,64711.2311.2310.9211.1300:00:00
2000-02-075,41811.0811.0810.6510.7700:00:00
2000-02-081,56310.8310.9210.7710.8300:00:00
2000-02-094,78810.7510.9610.6710.7300:00:00
2000-02-103,66910.7710.8110.4010.4000:00:00
2000-02-115,30110.4611.0410.4410.6900:00:00
2000-02-143,01510.6010.6010.1510.2500:00:00
2000-02-156,33910.2510.6510.2110.5000:00:00
2000-02-165,37610.5010.5010.0010.1500:00:00
2000-02-174,54510.1710.4610.1310.3800:00:00
2000-02-183,91810.2910.3810.0810.0800:00:00
2000-02-226,09610.0810.089.889.9800:00:00
2000-02-233,5769.949.949.589.6700:00:00
2000-02-243,6759.739.739.409.5600:00:00
2000-02-254,9509.489.799.489.5800:00:00
2000-02-287,8759.659.679.359.3500:00:00
2000-02-298,1429.409.428.839.0400:00:00
2000-03-016,5529.089.179.049.0600:00:00
2000-03-0214,9559.029.068.278.2700:00:00
2000-03-036,0278.508.588.338.3300:00:00
2000-03-068,4938.388.408.048.0400:00:00
2000-03-076,3668.138.338.048.2500:00:00
2000-03-086,7808.138.338.138.1300:00:00
2000-03-096,1748.178.798.048.5000:00:00
2000-03-104,6808.388.508.138.2300:00:00
2000-03-132,9078.278.298.138.1700:00:00
2000-03-142,7908.178.218.048.0600:00:00
2000-03-159,2498.158.798.088.6500:00:00
2000-03-1611,8928.679.718.659.5400:00:00
2000-03-177,8219.359.429.219.3300:00:00
2000-03-203,1359.259.389.009.0400:00:00
2000-03-217,5038.969.218.949.1700:00:00
2000-03-2260,7297.718.507.468.0800:00:00
2000-03-2327,1628.258.678.218.4800:00:00
2000-03-2415,1658.408.508.088.1900:00:00
2000-03-277,0718.198.318.178.1700:00:00
2000-03-288,6948.218.257.908.0000:00:00
2000-03-298,9528.008.257.838.2300:00:00
2000-03-308,2718.258.548.258.4200:00:00
2000-03-318,7788.508.928.508.9200:00:00
2000-04-037,1198.838.838.608.6500:00:00
2000-04-047,4978.568.718.318.5800:00:00
2000-04-054,9928.658.678.508.5200:00:00
2000-04-0620,2148.548.658.278.3300:00:00
2000-04-074,4558.468.468.138.2100:00:00
2000-04-105,7308.238.238.158.1700:00:00
2000-04-117,6778.218.217.988.0000:00:00
2000-04-1210,6928.008.087.887.9800:00:00
2000-04-137,6238.048.467.968.3500:00:00
2000-04-148,5478.278.408.068.2900:00:00
2000-04-174,1858.218.358.048.3500:00:00
2000-04-183,7688.278.298.108.1500:00:00
2000-04-193,8228.158.358.088.1500:00:00
2000-04-2010,1258.428.428.068.1500:00:00
2000-04-246,7328.138.298.088.2500:00:00
2000-04-256,3098.198.608.178.6000:00:00
2000-04-266,5888.568.588.108.2700:00:00
2000-04-273,5438.238.358.178.2100:00:00
2000-04-284,6988.178.338.048.1700:00:00
2000-05-014,3568.178.568.138.4200:00:00
2000-05-023,7088.448.508.318.4000:00:00
2000-05-0310,2818.528.968.508.7900:00:00
2000-05-0413,5248.969.448.889.1700:00:00
2000-05-059,9129.179.389.139.2100:00:00
2000-05-083,1539.139.219.049.1000:00:00
2000-05-094,2009.089.159.029.0800:00:00
2000-05-105,7909.159.529.089.5000:00:00
2000-05-1110,6329.469.929.469.9000:00:00
2000-05-124,7829.859.969.679.7100:00:00
2000-05-1513,0179.6910.409.6910.2500:00:00
2000-05-165,52910.2110.259.839.9200:00:00
2000-05-174,9449.839.989.739.8100:00:00
2000-05-189,5169.8510.049.8110.0000:00:00
2000-05-195,73010.0810.089.9210.0200:00:00
2000-05-226,30910.1010.3310.0210.3100:00:00
2000-05-234,46410.3110.3510.2710.2700:00:00
2000-05-246,87610.2710.4810.2710.3500:00:00
2000-05-259,77110.4010.4010.0410.1700:00:00
2000-05-264,31110.2110.4410.0810.3800:00:00
2000-05-302,44810.4610.4610.1010.2500:00:00
2000-05-316,73210.2110.259.9010.1300:00:00
2000-06-015,99110.0610.6310.0410.5800:00:00
2000-06-029,58210.5810.7110.4410.6700:00:00
2000-06-053,66610.5810.6010.2510.2500:00:00
2000-06-068,16610.2710.2710.0610.1300:00:00
2000-06-073,00610.1910.4410.1910.4000:00:00
2000-06-082,80210.4010.4210.2110.4200:00:00
2000-06-092,67310.4210.5610.3810.5600:00:00
2000-06-122,74510.5610.7910.5610.7500:00:00
2000-06-134,44310.7110.9610.6710.8300:00:00
2000-06-143,23110.8311.0010.5410.9000:00:00
2000-06-156,33310.9611.4810.9411.4000:00:00
2000-06-165,29211.4611.4611.1011.3100:00:00
2000-06-192,84111.2711.2911.0411.0400:00:00
2000-06-202,45411.0811.0810.9411.0200:00:00
2000-06-212,70611.0411.1010.8511.0800:00:00
2000-06-225,81111.0811.2910.9811.0800:00:00
2000-06-233,56711.1511.1911.0211.1000:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources