DF: Historical Prices for DEAN FOODS CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.89	16.22	15.77	16.12	3,330,700	16.12
19-Nov-09	15.97	16.04	15.75	15.94	4,354,700	15.94
18-Nov-09	16.13	16.33	15.95	15.96	5,611,900	15.96
17-Nov-09	16.29	16.37	15.97	16.04	3,434,500	16.04
16-Nov-09	16.42	16.49	16.20	16.30	3,032,000	16.30
13-Nov-09	16.42	16.46	16.14	16.28	3,196,200	16.28
12-Nov-09	16.73	16.80	16.41	16.44	3,216,800	16.44
11-Nov-09	16.94	16.95	16.61	16.76	3,086,800	16.76
10-Nov-09	16.80	17.02	16.69	16.81	2,109,200	16.81
9-Nov-09	17.00	17.00	16.81	16.89	3,030,600	16.89
6-Nov-09	16.87	17.08	16.68	16.78	2,719,400	16.78
5-Nov-09	16.96	17.14	16.82	17.01	2,987,300	17.01
4-Nov-09	16.99	17.22	16.86	16.88	5,081,100	16.88
3-Nov-09	16.97	17.18	16.66	16.96	6,127,000	16.96
2-Nov-09	17.82	17.96	16.40	16.69	9,807,900	16.69
30-Oct-09	18.24	18.66	18.05	18.23	4,445,500	18.23
29-Oct-09	18.02	18.28	17.88	18.12	2,164,400	18.12
28-Oct-09	18.14	18.23	17.84	17.84	2,783,200	17.84
27-Oct-09	18.41	18.49	18.07	18.07	2,639,000	18.07
26-Oct-09	18.26	18.70	18.23	18.33	2,865,200	18.33
23-Oct-09	18.75	18.77	18.19	18.26	1,998,200	18.26
22-Oct-09	18.76	18.84	18.52	18.77	1,685,600	18.77
21-Oct-09	19.05	19.26	18.74	18.74	2,752,500	18.74
20-Oct-09	19.44	19.50	18.97	19.03	2,652,000	19.03
19-Oct-09	19.69	19.76	19.55	19.65	2,184,100	19.65
16-Oct-09	19.36	19.75	19.25	19.64	2,589,900	19.64
15-Oct-09	19.25	19.50	19.06	19.43	2,383,700	19.43
14-Oct-09	19.11	19.29	19.09	19.23	3,024,700	19.23
13-Oct-09	19.16	19.30	18.91	19.13	3,902,700	19.13
12-Oct-09	19.24	19.43	19.10	19.24	1,914,300	19.24
9-Oct-09	19.10	19.44	19.00	19.27	3,442,200	19.27
8-Oct-09	18.72	19.18	18.71	19.16	2,301,800	19.16
7-Oct-09	18.48	18.68	18.47	18.65	3,316,300	18.65
6-Oct-09	18.97	19.12	18.56	18.61	4,180,400	18.61
5-Oct-09	18.83	18.96	18.59	18.89	3,310,300	18.89
2-Oct-09	18.05	18.88	17.97	18.77	5,829,500	18.77
1-Oct-09	17.78	18.22	17.58	18.15	3,897,800	18.15
30-Sep-09	17.77	17.84	17.45	17.79	2,350,300	17.79
29-Sep-09	17.98	18.02	17.70	17.78	1,896,800	17.78
28-Sep-09	17.84	18.09	17.84	17.96	810,300	17.96
25-Sep-09	17.95	18.07	17.78	17.84	1,846,300	17.84
24-Sep-09	18.23	18.36	17.90	18.00	2,135,100	18.00
23-Sep-09	18.10	18.40	17.94	18.20	3,025,500	18.20
22-Sep-09	18.36	18.36	18.05	18.08	1,645,400	18.08
21-Sep-09	18.27	18.39	18.20	18.32	1,655,000	18.32
18-Sep-09	18.05	18.47	18.05	18.40	2,442,300	18.40
17-Sep-09	18.25	18.40	18.02	18.03	1,825,300	18.03
16-Sep-09	18.24	18.40	18.02	18.25	1,336,600	18.25
15-Sep-09	18.28	18.30	18.10	18.25	2,202,500	18.25
14-Sep-09	18.03	18.41	18.01	18.27	1,809,100	18.27
11-Sep-09	18.15	18.25	17.98	18.12	1,445,800	18.12
10-Sep-09	18.10	18.23	18.00	18.09	2,115,100	18.09
9-Sep-09	18.12	18.28	17.90	18.08	2,051,400	18.08
8-Sep-09	18.17	18.29	17.97	18.12	3,018,600	18.12
4-Sep-09	18.36	18.47	18.15	18.19	1,926,300	18.19
3-Sep-09	17.85	18.36	17.63	18.32	2,993,300	18.32
2-Sep-09	17.48	17.80	17.45	17.73	2,492,700	17.73
1-Sep-09	18.13	18.17	17.57	17.60	2,956,400	17.60
31-Aug-09	18.06	18.27	17.90	18.14	1,815,700	18.14
28-Aug-09	18.31	18.31	18.01	18.18	1,752,800	18.18
27-Aug-09	18.16	18.31	18.05	18.27	1,304,800	18.27
26-Aug-09	18.00	18.33	17.81	18.23	2,425,600	18.23
25-Aug-09	18.00	18.15	17.78	17.99	1,785,300	17.99
24-Aug-09	18.17	18.25	17.66	17.92	1,967,400	17.92
21-Aug-09	18.35	18.35	17.91	18.11	2,827,000	18.11
20-Aug-09	17.83	17.93	17.71	17.84	2,147,000	17.84
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions