DF Historical Prices | Dean Foods Company Common Stock Stock

STI

0.30%

Dean Foods Company (DF)

-NYSE

20.36 22 May 04:03 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	20.22	20.63	20.01	20.36	4,523,200	20.36
20 May 2013	20.85	21.00	20.20	20.23	7,867,900	20.23
17 May 2013	20.55	21.06	20.35	20.95	8,626,000	20.95
16 May 2013	20.52	21.03	20.34	20.59	7,578,400	20.59
15 May 2013	19.75	20.66	19.50	20.65	13,443,000	20.65
14 May 2013	19.50	20.00	19.46	19.88	4,761,900	19.88
13 May 2013	18.99	19.38	18.93	19.15	2,712,800	19.15
10 May 2013	18.86	19.16	18.85	18.98	3,609,600	18.98
9 May 2013	19.43	19.54	18.98	19.06	4,216,300	19.06
8 May 2013	18.80	19.07	18.59	19.00	4,001,200	19.00
7 May 2013	19.00	19.03	18.61	18.63	5,848,100	18.63
6 May 2013	19.26	19.34	18.94	18.96	4,192,700	18.96
3 May 2013	19.36	19.57	19.28	19.38	2,820,200	19.38
2 May 2013	18.87	19.35	18.81	19.20	3,091,000	19.20
1 May 2013	19.16	19.40	18.83	18.84	3,145,200	18.84
30 Apr 2013	19.00	19.27	19.00	19.14	3,669,300	19.14
29 Apr 2013	18.95	19.01	18.74	18.99	4,633,100	18.99
26 Apr 2013	18.64	19.03	18.64	18.96	1,782,000	18.96
25 Apr 2013	18.87	18.90	18.56	18.62	2,184,000	18.62
24 Apr 2013	19.07	19.18	18.78	18.85	1,344,600	18.85
23 Apr 2013	19.11	19.28	18.88	19.07	2,021,900	19.07
22 Apr 2013	18.91	19.27	18.72	19.12	1,627,500	19.12
19 Apr 2013	18.68	18.83	18.59	18.82	2,364,000	18.82
18 Apr 2013	18.28	18.62	18.14	18.56	1,800,100	18.56
17 Apr 2013	18.48	18.52	18.14	18.29	2,419,600	18.29
16 Apr 2013	18.27	18.62	18.18	18.61	1,734,000	18.61
15 Apr 2013	18.33	18.47	18.08	18.16	2,924,500	18.16
12 Apr 2013	18.28	18.55	18.21	18.43	1,819,400	18.43
11 Apr 2013	18.08	18.50	18.04	18.38	3,136,300	18.38
10 Apr 2013	17.73	18.10	17.57	18.09	2,660,600	18.09
9 Apr 2013	17.71	17.81	17.55	17.65	1,766,100	17.65
8 Apr 2013	17.41	17.78	17.18	17.76	2,198,200	17.76
5 Apr 2013	17.35	17.57	17.15	17.36	2,331,400	17.36
4 Apr 2013	17.62	17.69	17.37	17.53	1,924,900	17.53
3 Apr 2013	18.13	18.18	17.62	17.62	3,412,700	17.62
2 Apr 2013	18.32	18.67	18.04	18.16	2,444,700	18.16
1 Apr 2013	18.06	18.38	18.04	18.36	2,132,200	18.36
28 Mar 2013	18.08	18.22	17.99	18.13	1,975,100	18.13
27 Mar 2013	18.06	18.18	18.00	18.08	2,128,300	18.08
26 Mar 2013	18.25	18.37	17.94	18.15	2,231,000	18.15
25 Mar 2013	18.41	18.64	18.19	18.22	1,510,400	18.22
22 Mar 2013	18.19	18.46	18.15	18.31	2,623,100	18.31
21 Mar 2013	18.67	18.67	18.17	18.18	4,114,000	18.18
20 Mar 2013	18.95	18.99	18.68	18.75	3,300,000	18.75
19 Mar 2013	18.60	18.95	18.53	18.94	4,779,300	18.94
18 Mar 2013	18.21	18.64	18.19	18.60	2,675,800	18.60
15 Mar 2013	18.43	18.60	18.27	18.40	4,029,700	18.40
14 Mar 2013	18.19	18.44	18.15	18.40	3,839,300	18.40
13 Mar 2013	17.78	18.26	17.56	18.20	6,946,100	18.20
12 Mar 2013	17.58	17.91	17.47	17.81	3,709,100	17.81
11 Mar 2013	17.73	17.84	17.52	17.64	2,649,400	17.64
8 Mar 2013	17.63	17.88	17.63	17.83	3,881,000	17.83
7 Mar 2013	17.23	17.44	17.22	17.27	4,327,400	17.27
6 Mar 2013	17.49	17.68	17.04	17.30	4,129,600	17.30
5 Mar 2013	16.95	17.05	16.72	16.91	2,613,300	16.91
4 Mar 2013	16.93	17.32	16.67	16.86	4,660,700	16.86
1 Mar 2013	16.58	16.97	16.48	16.92	5,020,800	16.92
28 Feb 2013	16.20	16.80	16.10	16.60	6,271,500	16.60
27 Feb 2013	15.41	16.22	15.35	16.18	6,053,500	16.18
26 Feb 2013	15.32	15.58	15.14	15.44	5,527,900	15.44
25 Feb 2013	15.89	15.97	15.43	15.43	3,361,400	15.43
22 Feb 2013	15.85	16.03	15.77	15.84	3,169,100	15.84
21 Feb 2013	16.14	16.20	15.68	15.84	4,817,300	15.84
20 Feb 2013	16.31	16.75	16.15	16.19	4,418,600	16.19
19 Feb 2013	16.37	16.50	16.15	16.26	2,918,800	16.26
15 Feb 2013	16.46	16.53	16.24	16.34	4,843,400	16.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On DF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dean Foods Company (DF)