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 (%)
Jun 28, 2013 10.06 10.24 9.940 10.02 5,536,664 -0.08(-0.79%)
Jun 27, 2013 10.11 10.29 10.03 10.10 1,785,374 +0.09(+0.90%)
Jun 26, 2013 10.05 10.14 9.990 10.01 4,611,972 +0.03(+0.30%)
Jun 25, 2013 9.780 10.04 9.680 9.980 3,964,800 +0.28(+2.89%)
Jun 24, 2013 9.900 9.910 9.660 9.700 4,071,536 -0.29(-2.90%)
Jun 21, 2013 9.960 10.03 9.760 9.990 2,900,830 +0.11(+1.11%)
Jun 20, 2013 10.24 10.27 9.795 9.880 3,241,566 -0.37(-3.61%)
Jun 19, 2013 10.52 10.52 10.25 10.25 2,704,513 -0.27(-2.57%)
Jun 18, 2013 10.30 10.53 10.30 10.52 5,324,392 +0.21(+2.04%)
Jun 17, 2013 10.25 10.46 10.17 10.31 5,331,342 +0.15(+1.48%)
Jun 14, 2013 9.980 10.31 9.940 10.16 4,231,511 +0.20(+2.01%)
Jun 13, 2013 9.680 9.990 9.530 9.960 6,864,975 +0.25(+2.57%)
Jun 12, 2013 10.09 10.09 9.660 9.710 11,738,967 -0.43(-4.24%)
Jun 11, 2013 10.24 10.32 10.13 10.14 3,505,596 -0.16(-1.55%)
Jun 10, 2013 10.33 10.41 10.19 10.30 3,765,037 +0.05(+0.49%)
Jun 07, 2013 10.40 10.47 10.15 10.25 3,912,307 -0.13(-1.25%)
Jun 06, 2013 10.38 10.56 10.29 10.38 3,737,986 -0.02(-0.19%)
Jun 05, 2013 10.48 10.59 10.33 10.40 3,680,281 -0.09(-0.86%)
Jun 04, 2013 10.36 10.60 10.36 10.49 3,675,283 +0.12(+1.16%)
Jun 03, 2013 10.48 10.60 10.27 10.37 8,200,597 -0.12(-1.14%)
May 31, 2013 10.50 10.62 10.45 10.49 5,076,750 -0.10(-0.94%)
May 30, 2013 10.32 10.69 10.25 10.59 7,525,799 +0.10(+0.95%)
May 29, 2013 10.49 10.69 10.42 10.49 8,727,004 -0.07(-0.66%)
May 28, 2013 10.12 10.59 10.12 10.56 13,380,809 +0.46(+4.55%)
May 24, 2013 9.820 10.20 9.580 10.10 14,779,792 -10.31(-50.51%)
May 23, 2013 19.77 20.58 19.64 20.41 55,375,941 +0.46(+2.31%)
May 22, 2013 20.30 20.56 19.89 19.95 7,025,664 -0.41(-2.01%)
May 21, 2013 20.22 20.63 20.01 20.36 4,525,414 +0.13(+0.64%)
May 20, 2013 20.85 21.00 20.20 20.23 7,868,726 -0.72(-3.44%)
May 17, 2013 20.55 21.06 20.35 20.95 8,626,419 +0.36(+1.75%)
May 16, 2013 20.52 21.03 20.34 20.59 7,578,481 -0.06(-0.29%)
May 15, 2013 19.75 20.66 19.50 20.65 13,443,030 +1.50(+7.83%)
May 13, 2013 18.99 19.38 18.96 19.15 2,714,748 +0.17(+0.90%)
May 10, 2013 18.86 19.16 18.85 18.98 3,609,520 -0.08(-0.42%)
May 09, 2013 19.43 19.54 18.98 19.06 4,216,384 +0.06(+0.32%)
May 08, 2013 18.80 19.07 18.59 19.00 4,001,205 +0.37(+1.99%)
May 07, 2013 19.00 19.03 18.61 18.63 5,848,031 -0.33(-1.74%)
May 06, 2013 19.26 19.34 18.94 18.96 4,192,786 -0.42(-2.17%)
May 03, 2013 19.36 19.57 19.20 19.38 2,824,638 +0.18(+0.94%)
May 02, 2013 18.87 19.35 18.81 19.20 3,090,907 +0.36(+1.91%)
May 01, 2013 19.16 19.40 18.83 18.84 3,145,175 -0.30(-1.57%)
Apr 30, 2013 19.00 19.27 19.00 19.14 3,674,938 +0.15(+0.79%)
Apr 29, 2013 18.95 19.00 18.74 18.99 4,634,697 +0.03(+0.16%)
Apr 26, 2013 18.64 19.03 18.62 18.96 1,783,812 +0.34(+1.83%)
Apr 25, 2013 18.87 18.90 18.56 18.62 2,189,794 -0.23(-1.22%)
Apr 24, 2013 19.07 19.18 18.78 18.85 1,344,565 -0.22(-1.15%)
Apr 23, 2013 19.11 19.28 18.88 19.07 2,022,383 -0.05(-0.26%)
Apr 22, 2013 18.91 19.27 18.72 19.12 1,627,690 +0.30(+1.59%)
Apr 19, 2013 18.68 18.83 18.59 18.82 2,363,918 +0.26(+1.40%)
Apr 18, 2013 18.28 18.62 18.14 18.56 1,800,305 +0.27(+1.48%)
Apr 17, 2013 18.48 18.52 18.14 18.29 2,419,691 -0.32(-1.72%)
Apr 16, 2013 18.27 18.62 18.18 18.61 1,734,638 +0.45(+2.48%)
Apr 15, 2013 18.33 18.47 18.08 18.16 2,926,170 -0.27(-1.47%)
Apr 12, 2013 18.28 18.55 18.21 18.43 1,820,566 +0.05(+0.27%)
Apr 11, 2013 18.08 18.50 18.04 18.38 3,136,207 +0.29(+1.60%)
Apr 10, 2013 17.73 18.10 17.57 18.09 2,660,555 +0.44(+2.49%)
Apr 09, 2013 17.71 17.81 17.55 17.65 1,766,066 -0.11(-0.62%)
Apr 08, 2013 17.39 17.78 17.18 17.76 2,198,164 +0.40(+2.30%)
Apr 05, 2013 17.35 17.57 17.15 17.36 2,331,380 -0.17(-0.97%)
Apr 04, 2013 17.62 17.69 17.37 17.53 1,924,895 -0.09(-0.51%)
Apr 03, 2013 18.13 18.18 17.62 17.62 3,413,159 -0.54(-2.97%)
Apr 02, 2013 18.32 18.67 18.04 18.16 2,444,662 -0.20(-1.09%)
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