Dean Foods Co. (NY: )
9.670 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Aug 26, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.40 10.60 10.39 10.56 4,677,347 +0.19(+1.83%)
Feb 25, 2011 10.13 10.42 10.12 10.37 3,430,816 +0.29(+2.88%)
Feb 24, 2011 10.16 10.37 10.03 10.08 4,357,489 -0.10(-0.98%)
Feb 23, 2011 10.10 10.38 10.05 10.18 4,233,131 +0.04(+0.39%)
Feb 22, 2011 10.19 10.44 10.07 10.14 5,380,772 -0.21(-2.03%)
Feb 18, 2011 10.34 10.49 10.20 10.35 4,385,221 -0.03(-0.29%)
Feb 17, 2011 10.17 10.62 9.980 10.38 8,779,860 -0.06(-0.57%)
Feb 16, 2011 9.180 10.78 9.150 10.44 24,199,233 +0.65(+6.64%)
Feb 15, 2011 9.820 9.910 9.720 9.790 5,722,941 -0.06(-0.61%)
Feb 14, 2011 9.950 9.980 9.750 9.850 4,443,144 -0.12(-1.20%)
Feb 11, 2011 9.720 10.01 9.500 9.970 7,498,326 -0.18(-1.77%)
Feb 10, 2011 10.25 10.28 10.01 10.15 4,147,699 -0.15(-1.46%)
Feb 09, 2011 10.51 10.55 10.19 10.30 4,627,115 -0.25(-2.37%)
Feb 08, 2011 10.38 10.62 10.37 10.55 3,232,903 +0.19(+1.83%)
Feb 07, 2011 10.40 10.60 10.31 10.36 3,854,119 +0.00(+0.00%)
Feb 04, 2011 10.36 10.69 10.26 10.36 4,828,996 +0.01(+0.10%)
Feb 03, 2011 10.32 10.36 10.23 10.35 3,440,497 +0.03(+0.29%)
Feb 02, 2011 10.23 10.37 10.17 10.32 2,723,162 -0.04(-0.39%)
Feb 01, 2011 10.15 10.37 10.13 10.36 2,644,444 +0.21(+2.07%)
Jan 31, 2011 10.03 10.20 10.02 10.15 3,286,229 +0.12(+1.20%)
Jan 28, 2011 10.41 10.46 10.01 10.03 4,503,729 -0.40(-3.84%)
Jan 27, 2011 10.30 10.45 10.30 10.43 3,675,528 +0.14(+1.36%)
Jan 26, 2011 10.45 10.52 10.22 10.29 5,225,735 -0.24(-2.28%)
Jan 25, 2011 10.34 10.53 10.30 10.53 4,718,367 +0.21(+2.03%)
Jan 24, 2011 10.53 10.73 10.08 10.32 8,264,229 -0.14(-1.34%)
Jan 21, 2011 10.18 10.48 10.06 10.46 10,174,409 +0.60(+6.09%)
Jan 20, 2011 9.580 9.970 9.560 9.860 7,700,598 +0.23(+2.39%)
Jan 19, 2011 9.910 9.990 9.470 9.630 13,924,836 -0.30(-3.02%)
Jan 18, 2011 9.970 10.02 9.850 9.930 4,502,002 -0.01(-0.10%)
Jan 14, 2011 10.00 10.20 9.850 9.940 4,020,951 -0.15(-1.49%)
Jan 13, 2011 9.860 10.13 9.850 10.09 5,578,709 +0.25(+2.54%)
Jan 12, 2011 9.740 9.900 9.630 9.840 4,641,097 +0.14(+1.44%)
Jan 11, 2011 9.830 9.890 9.540 9.700 5,553,711 -0.10(-1.02%)
Jan 10, 2011 9.900 10.17 9.660 9.800 10,894,582 -0.09(-0.91%)
Jan 07, 2011 8.880 9.930 8.880 9.890 21,694,864 +1.00(+11.25%)
Jan 06, 2011 8.840 8.950 8.780 8.890 3,523,200 +0.02(+0.23%)
Jan 05, 2011 8.890 8.920 8.770 8.870 4,405,856 -0.06(-0.67%)
Jan 04, 2011 8.900 8.930 8.800 8.930 5,258,876 +0.15(+1.71%)
Jan 03, 2011 8.890 8.980 8.740 8.780 8,152,937 -0.06(-0.68%)
Dec 31, 2010 8.660 8.880 8.600 8.840 5,285,146 +0.18(+2.08%)
Dec 30, 2010 8.560 8.680 8.430 8.660 3,922,266 +0.11(+1.29%)
Dec 29, 2010 8.400 8.690 8.400 8.550 6,199,403 +0.19(+2.27%)
Dec 28, 2010 8.250 8.380 8.240 8.360 2,398,418 +0.13(+1.58%)
Dec 27, 2010 8.310 8.350 8.230 8.230 2,435,100 -0.06(-0.72%)
Dec 23, 2010 8.320 8.380 8.220 8.290 2,158,832 -0.05(-0.60%)
Dec 22, 2010 8.220 8.390 8.210 8.340 4,227,326 +0.15(+1.83%)
Dec 21, 2010 8.180 8.240 8.130 8.190 3,787,321 +0.09(+1.11%)
Dec 20, 2010 8.140 8.240 8.050 8.100 4,202,294 +0.04(+0.50%)
Dec 17, 2010 8.130 8.230 8.020 8.060 9,787,982 -0.03(-0.37%)
Dec 16, 2010 8.080 8.200 7.990 8.090 7,333,455 +0.06(+0.75%)
Dec 15, 2010 8.090 8.250 8.020 8.030 5,390,343 -0.01(-0.12%)
Dec 14, 2010 8.300 8.330 8.000 8.040 7,770,364 -0.22(-2.66%)
Dec 13, 2010 8.650 8.800 8.170 8.260 11,935,892 -0.40(-4.62%)
Dec 10, 2010 8.400 8.840 8.140 8.660 22,157,252 +0.27(+3.22%)
Dec 09, 2010 7.590 8.400 7.530 8.390 21,672,393 +0.94(+12.62%)
Dec 08, 2010 7.430 7.480 7.360 7.450 5,794,039 +0.06(+0.81%)
Dec 07, 2010 7.300 7.560 7.270 7.390 6,494,274 +0.04(+0.58%)
Dec 06, 2010 7.330 7.390 7.130 7.348 6,571,591 +0.04(+0.51%)
Dec 03, 2010 7.260 7.320 7.250 7.310 3,414,840 +0.02(+0.27%)
Dec 02, 2010 7.380 7.520 7.240 7.290 7,946,772 -0.03(-0.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here