Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DEAN FOODS CO NEW Historical Prices

  • Historical Data: DF

    Return as of November 24 2009

    1 Month -10.79%
    6 Month -12.75%
    YTD -9.35%
    1 Year 41.53%
    3 Year -41.80%
    5 Year -22.48%

  • DEAN FOODS CO NEW ( DF ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.86 M 18.70 18.23 18.26 18.33
    10/27/09 2.63 M 18.4899 18.07 18.41 18.07
    10/28/09 2.78 M 18.23 17.84 18.14 17.84
    10/29/09 2.16 M 18.28 17.88 18.02 18.12
    10/30/09 4.44 M 18.66 18.05 18.24 18.23
    11/02/09 9.80 M 17.96 16.40 17.82 16.69
    11/03/09 6.13 M 17.175 16.66 16.97 16.96
    11/04/09 5.08 M 17.22 16.86 16.99 16.88
    11/05/09 2.98 M 17.14 16.82 16.96 17.01
    11/06/09 2.71 M 17.08 16.68 16.87 16.78
    11/09/09 3.03 M 17.00 16.81 17.00 16.89
    11/10/09 2.10 M 17.02 16.69 16.80 16.81
    11/11/09 3.08 M 16.95 16.61 16.94 16.76
    11/12/09 3.21 M 16.80 16.41 16.73 16.44
    11/13/09 3.19 M 16.46 16.14 16.42 16.28
    11/16/09 3.03 M 16.49 16.20 16.42 16.30
    11/17/09 3.43 M 16.37 15.97 16.29 16.04
    11/18/09 5.61 M 16.33 15.95 16.13 15.96
    11/19/09 4.35 M 16.04 15.75 15.97 15.94
    11/20/09 3.33 M 16.22 15.77 15.89 16.12
    11/23/09 3.12 M 16.34 16.15 16.26 16.29

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DF

    Valuation

    Calculate the value of or shares of DF , since