DFDEAN FOODS CO11/20/09 17:05
LAST:

 16.12		CHANGE:
 0.18		OPEN:
15.89		HIGH:
16.22		ASK:
54.01		VOLUME:
3,330,677
CHANGE(%):
1.13		PREV:
15.94		LOW:
15.77		BID:
34.87		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0915.8916.2215.7716.123,330,6000
11/19/0915.9716.0415.7515.944,354,6000
11/18/0916.1316.3315.9515.965,611,8000
11/17/0916.2916.3715.9716.043,434,7000
11/16/0916.4216.4916.2016.303,031,9000
11/13/0916.4216.4616.1416.283,196,1000
11/12/0916.7316.8016.4116.443,216,7000
11/11/0916.9416.9516.6116.763,086,7000
11/10/0916.8017.0216.6916.812,109,1000
11/09/0917.0017.0016.8116.893,030,5000
11/06/0916.8717.0816.6816.782,719,3000
11/05/0916.9617.1416.8217.012,987,6000
11/04/0916.9917.2216.8616.885,081,0000
11/03/0916.9717.1816.6616.966,126,9000
11/02/0917.8217.9616.4016.699,808,1000
10/30/0918.2418.6618.0518.234,445,7000
10/29/0918.0218.2817.8818.122,161,6000
10/28/0918.1418.2317.8417.842,783,1000
10/27/0918.4118.4918.0718.072,638,9000
10/26/0918.2618.7018.2318.332,865,1000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist