The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Dean Foods

  • DF
  • NYSE
  • Consumer Products
  • Latest 17.46
  • Currency US$
  • Change 0.76
  • Percent Change 4.551 %
  • Volume 5,336,180
  • Fri Jul 11, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.46 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 17.50 16.85 17.11 17.46 5,336,180
Jul 10 16.92 16.61 16.88 16.70 2,631,373
Jul 9 17.33 17.01 17.04 17.15 2,195,301
Jul 8 17.14 16.88 17.12 16.99 2,914,850
Jul 7 17.55 17.16 17.54 17.16 3,127,836
Jul 3 17.92 17.50 17.68 17.74 6,286,684
Jul 2 17.90 17.57 17.65 17.61 2,487,691
Jul 1 18.06 17.46 17.61 17.74 4,150,508
Jun 30 17.78 17.49 17.73 17.59 3,079,074
Jun 27 17.89 17.37 17.39 17.78 9,580,307
Jun 26 17.63 17.43 17.61 17.44 1,349,255
Jun 25 17.67 17.43 17.55 17.61 1,273,382
Jun 24 17.96 17.37 17.39 17.62 1,784,676
Jun 23 17.77 17.50 17.62 17.55 1,305,047
Jun 20 17.59 17.38 17.55 17.58 1,971,312
Jun 19 17.80 17.45 17.72 17.54 2,329,872
Jun 18 18.11 17.46 18.09 17.67 3,553,963
Jun 17 18.24 17.82 17.93 18.15 2,942,687
Jun 16 17.99 17.68 17.71 17.98 1,554,945
Jun 13 17.79 17.51 17.67 17.71 1,478,475
Jun 12 17.91 17.45 17.65 17.67 3,419,184
Jun 11 17.56 17.22 17.56 17.36 1,832,403
Jun 10 17.80 17.56 17.80 17.65 1,590,149
Jun 9 17.87 17.57 17.60 17.85 2,258,546
Jun 6 17.60 17.28 17.35 17.60 2,439,501
Jun 5 17.35 16.64 16.90 17.35 3,309,472
Jun 4 17.00 16.80 16.88 16.87 1,171,443
Jun 3 17.08 16.73 16.97 16.98 3,983,127
Jun 2 17.41 16.94 17.41 17.06 2,764,546
May 30 17.49 17.06 17.43 17.38 3,926,320