Historical Data for Dean Foods Company (DF)

$ 1.18   0.05 (+4.42%) Volume: 1.17m 6:30 PM EDT 15-Oct-2019
After Hours:  $ 1.16   -0.02 (-1.69%) Volume: 7.02k 7:58 PM EDT 15-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 1.13 1.19 1.12 1.18 1.17m 0.05 4.42% 1.18 1.36m 3,551
10/14/19 1.21 1.24 1.11 1.13 1.7m -0.08 -6.61% 1.13 1.94m 5,932
10/11/19 1.21 1.25 1.17 1.21 983.63k 0.00 0.00% 1.21 1.19m 3,519
10/10/19 1.20 1.2362 1.13 1.21 1.54m 0.00 0.00% 1.21 1.83m 3,953
10/09/19 1.27 1.2867 1.185 1.21 1.11m -0.06 -4.72% 1.21 1.35m 3,560
10/08/19 1.27 1.34 1.21 1.27 1.42m 0.00 0.00% 1.27 1.79m 5,815
10/07/19 1.14 1.29 1.11 1.27 2.44m 0.14 12.39% 1.27 2.99m 6,122
10/04/19 1.12 1.14 1.09 1.13 906.97k 0.01 0.89% 1.13 1.01m 3,243
10/03/19 1.11 1.18 1.10 1.12 1.9m 0.00 0.00% 1.12 2.17m 5,308
10/02/19 1.08 1.14 1.055 1.12 1.67m 0.02 1.82% 1.12 1.83m 6,386
10/01/19 1.16 1.1941 1.05 1.10 2.09m -0.06 -5.17% 1.10 2.31m 8,125
09/30/19 1.19 1.21 1.14 1.16 1.89m -0.02 -1.69% 1.16 2.21m 5,690
09/27/19 1.19 1.22 1.15 1.18 2.25m -0.02 -1.67% 1.18 2.65m 7,218
09/26/19 1.21 1.25 1.16 1.20 1.7m -0.01 -0.83% 1.20 2.04m 6,093
09/25/19 1.31 1.32 1.17 1.21 2.72m -0.12 -9.02% 1.21 3.34m 7,453
09/24/19 1.39 1.42 1.27 1.33 2.05m -0.06 -4.32% 1.33 2.72m 6,285
09/23/19 1.40 1.48 1.35 1.39 2.45m -0.02 -1.42% 1.39 3.43m 8,223
09/20/19 1.38 1.54 1.36 1.41 5.45m 0.03 2.17% 1.41 7.84m 11,331
09/19/19 1.33 1.45 1.32 1.38 3.69m 0.08 6.15% 1.38 5.16m 8,059
09/18/19 1.32 1.32 1.19 1.30 5.72m -0.03 -2.26% 1.30 7.18m 12,033
09/17/19 1.46 1.46 1.32 1.33 2.47m -0.11 -7.64% 1.33 3.33m 6,585
09/16/19 1.5501 1.64 1.334 1.44 3.53m -0.15 -9.43% 1.44 5.06m 7,666