Stock Quote and Chart for Dean Foods Company [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

Dean Foods Company [NYSE]

08 Jul 2008 00:00

LAST: 18.490	CHANGE: 0.220	OPEN: 18.440	HIGH: 18.530	ASK:	VOLUME: 2,385,600
LAST: 18.490	CHANGE(%): 1.20%	PREV: 18.270	LOW: 17.920	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
08 Jul 2008	18.440	18.530	17.920	18.490	2,385,600
07 Jul 2008	18.810	18.880	18.050	18.270	2,218,700
04 Jul 2008	18.660	18.660	18.660	18.660	0
03 Jul 2008	19.260	19.440	18.580	18.660	1,124,000
02 Jul 2008	19.330	19.430	19.000	19.150	2,025,300
01 Jul 2008	19.450	19.520	19.080	19.260	1,633,100
30 Jun 2008	19.680	19.880	19.500	19.620	1,839,400
27 Jun 2008	19.810	20.180	19.500	19.650	2,973,300
26 Jun 2008	20.260	20.260	19.780	19.950	2,862,800
25 Jun 2008	20.200	20.990	19.930	20.120	8,596,800

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: