Dark

DFODQ
Dean Foods Company Common Stock
stock OTC

Inactive

Jun 2, 2021

0.0387USD-0.769%(-0.0003)224,649

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-02	0.0351	0.0390	0.0350	0.0387	-0.769%	224,649	0.000%
2021-06-01	0.0376	0.0409	0.0368	0.0390	+2.362%	209,117	-0.769%
2021-05-28	0.0409	0.0409	0.0351	0.0381	+8.547%	174,242	+1.575%
2021-05-27	0.0401	0.0434	0.0350	0.0351	-18.182%	1,734,384	+10.256%
2021-05-26	0.0429	0.0429	0.0400	0.0429	+7.250%	79,658	-9.790%
2021-05-25	0.0400	0.0429	0.0400	0.0400	-2.200%	94,706	-3.250%
2021-05-24	0.0430	0.0437	0.0401	0.0409	-5.760%	113,890	-5.379%
2021-05-21	0.0401	0.0438	0.0401	0.0434	-0.913%	42,914	-10.829%
2021-05-20	0.0401	0.0440	0.0401	0.0438	+9.500%	98,769	-11.644%
2021-05-19	0.0444	0.0444	0.0400	0.0400	-1.720%	77,301	-3.250%
2021-05-18	0.0444	0.0444	0.0401	0.0407	-3.555%	21,118	-4.914%
2021-05-17	0.0390	0.0444	0.0390	0.0422	+2.676%	47,992	-8.294%
2021-05-14	0.0417	0.0444	0.0395	0.0411	+2.750%	21,457	-5.839%
2021-05-13	0.0410	0.0444	0.0400	0.0400	0.000%	196,058	-3.250%
2021-05-12	0.0400	0.0460	0.0400	0.0400	-2.439%	465,729	-3.250%
2021-05-11	0.0400	0.0460	0.0400	0.0410	-6.818%	70,451	-5.610%
2021-05-10	0.0460	0.0460	0.0410	0.0440	0.000%	47,677	-12.045%
2021-05-07	0.0406	0.0460	0.0405	0.0440	+7.056%	125,311	-12.045%
2021-05-06	0.0440	0.0463	0.0410	0.0411	-9.071%	49,603	-5.839%
2021-05-05	0.0420	0.0463	0.0410	0.0452	-2.376%	178,848	-14.381%
2021-05-04	0.0477	0.0477	0.0410	0.0463	+7.674%	93,570	-16.415%
2021-05-03	0.0430	0.0560	0.0430	0.0430	0.000%	203,482	-10.000%
2021-04-30	0.0405	0.0560	0.0405	0.0430	-9.474%	185,190	-10.000%
2021-04-29	0.0490	0.0530	0.0475	0.0475	-3.061%	168,968	-18.526%
2021-04-28	0.0475	0.0540	0.0405	0.0490	+3.158%	171,290	-21.020%
2021-04-27	0.0454	0.0475	0.0405	0.0475	+14.458%	223,311	-18.526%
2021-04-26	0.0440	0.0455	0.0411	0.0415	-8.791%	98,661	-6.747%
2021-04-23	0.0400	0.0455	0.0400	0.0455	0.000%	36,851	-14.945%
2021-04-22	0.0475	0.0475	0.0400	0.0455	-1.940%	56,183	-14.945%
2021-04-21	0.0400	0.0475	0.0400	0.0464	-1.066%	100,166	-16.595%
2021-04-20	0.0475	0.0475	0.0400	0.0469	-1.263%	123,123	-17.484%
2021-04-19	0.0410	0.0475	0.0400	0.0475	+5.556%	187,255	-18.526%
2021-04-16	0.0456	0.0475	0.0450	0.0450	0.000%	204,775	-14.000%
2021-04-15	0.0409	0.0479	0.0400	0.0450	-6.250%	190,030	-14.000%
2021-04-14	0.0500	0.0560	0.0410	0.0480	-4.000%	251,386	-19.375%
2021-04-13	0.0421	0.0560	0.0410	0.0500	-10.714%	209,498	-22.600%
2021-04-12	0.0450	0.0560	0.0431	0.0560	+24.444%	182,378	-30.893%
2021-04-09	0.0490	0.0568	0.0410	0.0450	-10.000%	97,109	-14.000%
2021-04-08	0.0495	0.0534	0.0490	0.0500	-3.846%	33,673	-22.600%
2021-04-07	0.0534	0.0568	0.0410	0.0520	+4.000%	37,641	-25.577%
2021-04-06	0.0465	0.0570	0.0408	0.0500	-12.281%	112,848	-22.600%
2021-04-05	0.0465	0.0570	0.0465	0.0570	+9.195%	229,399	-32.105%
2021-04-01	0.0525	0.0539	0.0483	0.0522	-0.571%	94,161	-25.862%
2021-03-31	0.0473	0.0539	0.0465	0.0525	+14.130%	100,547	-26.286%
2021-03-30	0.0577	0.0577	0.0400	0.0460	-20.277%	1,259,161	-15.870%
2021-03-29	0.0445	0.0580	0.0445	0.0577	+15.400%	23,505	-32.929%
2021-03-26	0.0520	0.0580	0.0500	0.0500	-3.846%	395,183	-22.600%
2021-03-25	0.0558	0.0580	0.0520	0.0520	-9.565%	172,160	-25.577%
2021-03-24	0.0576	0.0580	0.0520	0.0575	+3.604%	61,964	-32.696%
2021-03-23	0.0670	0.0670	0.0555	0.0555	-11.200%	243,888	-30.270%
2021-03-22	0.0670	0.0670	0.0560	0.0625	-1.575%	74,658	-38.080%
2021-03-19	0.0680	0.0685	0.0553	0.0635	-6.618%	87,410	-39.055%
2021-03-18	0.0689	0.0690	0.0553	0.0680	+4.135%	128,275	-43.088%
2021-03-17	0.0690	0.0690	0.0500	0.0653	+6.525%	391,653	-40.735%
2021-03-16	0.0530	0.0615	0.0530	0.0613	+5.690%	501,915	-36.868%
2021-03-15	0.0577	0.0585	0.0510	0.0580	+6.422%	302,831	-33.276%
2021-03-12	0.0500	0.0580	0.0500	0.0545	+4.406%	136,234	-28.991%
2021-03-11	0.0540	0.0595	0.0471	0.0522	-7.447%	401,450	-25.862%
2021-03-10	0.0606	0.0612	0.0540	0.0564	-2.759%	74,336	-31.383%
2021-03-09	0.0516	0.0620	0.0516	0.0580	+7.407%	160,250	-33.276%
2021-03-08	0.0516	0.0610	0.0516	0.0540	+4.651%	36,115	-28.333%
2021-03-05	0.0531	0.0620	0.0442	0.0516	+10.730%	258,392	-25.000%
2021-03-04	0.0520	0.0531	0.0442	0.0466	-11.407%	202,674	-16.953%
2021-03-03	0.0600	0.0600	0.0500	0.0526	-9.310%	292,199	-26.426%
2021-03-02	0.0585	0.0690	0.0501	0.0580	+3.757%	168,435	-33.276%
2021-03-01	0.0520	0.0618	0.0501	0.0559	+5.075%	237,239	-30.769%
2021-02-26	0.0532	0.0620	0.0532	0.0532	-11.185%	207,679	-27.256%
2021-02-25	0.0599	0.0600	0.0520	0.0599	+6.394%	183,160	-35.392%
2021-02-24	0.0550	0.0650	0.0550	0.0563	+0.536%	310,739	-31.261%
2021-02-23	0.0597	0.0650	0.0550	0.0560	-6.198%	290,095	-30.893%
2021-02-22	0.0642	0.0690	0.0597	0.0597	-7.009%	364,275	-35.176%
2021-02-19	0.0630	0.0642	0.0600	0.0642	-1.231%	226,605	-39.720%
2021-02-18	0.0650	0.0650	0.0600	0.0650	0.000%	235,599	-40.462%
2021-02-17	0.0700	0.0700	0.0630	0.0650	0.000%	307,391	-40.462%
2021-02-16	0.0800	0.0800	0.0600	0.0650	-8.451%	912,221	-40.462%
2021-02-12	0.0800	0.0800	0.0700	0.0710	+1.429%	288,495	-45.493%
2021-02-11	0.0639	0.0740	0.0639	0.0700	+9.375%	316,858	-44.714%
2021-02-10	0.0700	0.0800	0.0580	0.0640	-16.883%	775,523	-39.531%
2021-02-09	0.0655	0.0780	0.0616	0.0770	+18.462%	501,923	-49.740%
2021-02-08	0.0649	0.0670	0.0615	0.0650	+2.041%	274,778	-40.462%
2021-02-05	0.0725	0.0725	0.0605	0.0637	+5.990%	169,887	-39.246%
2021-02-04	0.0650	0.0790	0.0601	0.0601	-7.538%	419,823	-35.607%
2021-02-03	0.0600	0.0689	0.0600	0.0650	+8.333%	303,250	-40.462%
2021-02-02	0.0610	0.0690	0.0570	0.0600	-4.913%	389,759	-35.500%
2021-02-01	0.0570	0.0810	0.0570	0.0631	-9.728%	459,309	-38.669%
2021-01-29	0.0850	0.0850	0.0510	0.0699	-14.756%	999,929	-44.635%
2021-01-28	0.0872	0.0875	0.0700	0.0820	-6.071%	470,167	-52.805%
2021-01-27	0.0825	0.0898	0.0800	0.0873	+0.460%	544,548	-55.670%
2021-01-26	0.0874	0.0899	0.0750	0.0869	-0.115%	316,519	-55.466%
2021-01-25	0.0865	0.0902	0.0750	0.0870	+1.754%	1,968,507	-55.517%
2021-01-22	0.0700	0.0900	0.0680	0.0855	+22.143%	555,788	-54.737%
2021-01-21	0.0603	0.0900	0.0603	0.0700	+12.903%	601,553	-44.714%
2021-01-20	0.0600	0.1100	0.0450	0.0620	+8.772%	2,706,065	-37.581%
2021-01-19	0.0680	0.0680	0.0460	0.0570	-16.176%	505,120	-32.105%
2021-01-15	0.0600	0.0680	0.0460	0.0680	+19.298%	923,857	-43.088%
2021-01-14	0.0470	0.0615	0.0460	0.0570	+14.000%	678,925	-32.105%
2021-01-13	0.0590	0.0615	0.0470	0.0500	-13.793%	314,629	-22.600%
2021-01-12	0.0600	0.0640	0.0561	0.0580	+3.571%	412,309	-33.276%
2021-01-11	0.0420	0.0800	0.0400	0.0560	+40.000%	791,628	-30.893%
2021-01-08	0.0352	0.0469	0.0290	0.0400	+14.286%	605,668	-3.250%
2021-01-07	0.0281	0.0395	0.0281	0.0350	+24.555%	725,590	+10.571%
2021-01-06	0.0314	0.0315	0.0281	0.0281	-6.333%	191,000	+37.722%
2021-01-05	0.0282	0.0320	0.0250	0.0300	+5.263%	637,568	+29.000%
2021-01-04	0.0288	0.0320	0.0195	0.0285	-1.724%	679,135	+35.789%
2020-12-31	0.0285	0.0317	0.0195	0.0290	+1.754%	631,623	+33.448%
2020-12-30	0.0279	0.0307	0.0210	0.0285	-6.250%	1,070,984	+35.789%
2020-12-29	0.0330	0.0350	0.0300	0.0304	-1.299%	619,000	+27.303%
2020-12-28	0.0315	0.0318	0.0300	0.0308	+0.984%	236,876	+25.649%
2020-12-24	0.0310	0.0330	0.0300	0.0305	0.000%	118,931	+26.885%
2020-12-23	0.0305	0.0337	0.0305	0.0305	-3.785%	350,501	+26.885%
2020-12-22	0.0337	0.0337	0.0300	0.0317	+2.258%	153,776	+22.082%
2020-12-21	0.0329	0.0337	0.0310	0.0310	-3.125%	314,341	+24.839%
2020-12-18	0.0310	0.0350	0.0310	0.0320	0.000%	268,991	+20.938%
2020-12-17	0.0365	0.0380	0.0310	0.0320	-11.111%	451,590	+20.938%
2020-12-16	0.0390	0.0390	0.0350	0.0360	0.000%	252,135	+7.500%
2020-12-15	0.0360	0.0390	0.0300	0.0360	0.000%	581,189	+7.500%
2020-12-14	0.0378	0.0400	0.0300	0.0360	-2.439%	562,077	+7.500%
2020-12-11	0.0385	0.0420	0.0365	0.0369	-5.385%	93,108	+4.878%
2020-12-10	0.0393	0.0410	0.0300	0.0390	-2.256%	148,302	-0.769%
2020-12-09	0.0385	0.0420	0.0385	0.0399	-2.206%	115,878	-3.008%
2020-12-08	0.0385	0.0430	0.0290	0.0408	+4.615%	1,037,651	-5.147%
2020-12-07	0.0413	0.0440	0.0380	0.0390	-0.763%	360,611	-0.769%
2020-12-04	0.0386	0.0440	0.0350	0.0393	+1.813%	487,176	-1.527%
2020-12-03	0.0410	0.0450	0.0385	0.0386	-9.176%	193,220	+0.259%
2020-12-02	0.0440	0.0440	0.0385	0.0425	+3.155%	404,049	-8.941%
2020-12-01	0.0366	0.0490	0.0366	0.0412	+8.421%	141,612	-6.068%
2020-11-30	0.0400	0.0490	0.0380	0.0380	-5.000%	360,562	+1.842%
2020-11-27	0.0400	0.0400	0.0400	0.0400	0.000%	123,391	-3.250%
2020-11-25	0.0300	0.0400	0.0300	0.0400	0.000%	126,574	-3.250%
2020-11-24	0.0324	0.0430	0.0324	0.0400	0.000%	514,703	-3.250%
2020-11-23	0.0400	0.0400	0.0300	0.0400	-4.762%	838,787	-3.250%
2020-11-20	0.0400	0.0420	0.0355	0.0420	+10.526%	574,991	-7.857%
2020-11-19	0.0385	0.0420	0.0350	0.0380	-5.707%	114,893	+1.842%
2020-11-18	0.0410	0.0440	0.0380	0.0403	-1.707%	95,736	-3.970%
2020-11-17	0.0410	0.0440	0.0410	0.0410	0.000%	295,006	-5.610%
2020-11-16	0.0417	0.0450	0.0325	0.0410	+7.895%	286,174	-5.610%
2020-11-13	0.0356	0.0490	0.0356	0.0380	+6.742%	315,265	+1.842%
2020-11-12	0.0441	0.0441	0.0355	0.0356	-19.274%	82,052	+8.708%
2020-11-11	0.0400	0.0441	0.0313	0.0441	0.000%	1,069,020	-12.245%
2020-11-10	0.0385	0.0441	0.0385	0.0441	+14.545%	90,913	-12.245%
2020-11-09	0.0451	0.0500	0.0383	0.0385	-21.589%	343,228	+0.519%
2020-11-06	0.0585	0.0585	0.0390	0.0491	-5.212%	379,216	-21.181%
2020-11-05	0.0790	0.0790	0.0350	0.0518	+29.500%	377,558	-25.290%
2020-11-04	0.0400	0.0500	0.0323	0.0400	+2.564%	311,473	-3.250%
2020-11-03	0.0350	0.0400	0.0350	0.0390	+8.333%	273,312	-0.769%
2020-11-02	0.0284	0.0380	0.0284	0.0360	+12.500%	133,169	+7.500%
2020-10-30	0.0350	0.0350	0.0284	0.0320	+6.667%	49,521	+20.938%
2020-10-29	0.0300	0.0320	0.0300	0.0300	-1.639%	146,808	+29.000%
2020-10-28	0.0284	0.0340	0.0284	0.0305	+5.172%	56,118	+26.885%
2020-10-27	0.0303	0.0336	0.0284	0.0290	-12.121%	359,336	+33.448%
2020-10-26	0.0310	0.0347	0.0310	0.0330	-1.198%	159,302	+17.273%
2020-10-23	0.0300	0.0347	0.0300	0.0334	+16.376%	449,972	+15.868%
2020-10-22	0.0305	0.0310	0.0286	0.0287	-5.902%	108,670	+34.843%
2020-10-21	0.0300	0.0311	0.0285	0.0305	+1.667%	311,568	+26.885%
2020-10-20	0.0285	0.0305	0.0285	0.0300	-1.639%	181,500	+29.000%
2020-10-19	0.0293	0.0310	0.0293	0.0305	+2.007%	136,049	+26.885%
2020-10-16	0.0299	0.0299	0.0286	0.0299	+3.103%	83,649	+29.431%
2020-10-15	0.0285	0.0299	0.0285	0.0290	+1.754%	61,437	+33.448%
2020-10-14	0.0289	0.0320	0.0285	0.0285	-4.362%	86,043	+35.789%
2020-10-13	0.0291	0.0320	0.0285	0.0298	+2.055%	104,331	+29.866%
2020-10-12	0.0292	0.0319	0.0292	0.0292	+0.344%	26,780	+32.534%
2020-10-09	0.0286	0.0319	0.0286	0.0291	-3.000%	163,743	+32.990%
2020-10-08	0.0314	0.0320	0.0286	0.0300	-4.459%	248,102	+29.000%
2020-10-07	0.0284	0.0320	0.0284	0.0314	+7.534%	285,384	+23.248%
2020-10-06	0.0300	0.0300	0.0284	0.0292	-2.667%	167,075	+32.534%
2020-10-05	0.0310	0.0328	0.0300	0.0300	-3.226%	58,698	+29.000%
2020-10-02	0.0284	0.0330	0.0284	0.0310	+9.155%	306,507	+24.839%
2020-10-01	0.0300	0.0300	0.0284	0.0284	-5.333%	389,718	+36.268%
2020-09-30	0.0284	0.0300	0.0284	0.0300	0.000%	320,555	+29.000%
2020-09-29	0.0284	0.0300	0.0284	0.0300	+0.334%	180,244	+29.000%
2020-09-28	0.0300	0.0300	0.0284	0.0299	-0.333%	230,772	+29.431%
2020-09-25	0.0284	0.0300	0.0284	0.0300	+5.634%	328,789	+29.000%
2020-09-24	0.0300	0.0300	0.0284	0.0284	-5.333%	123,798	+36.268%
2020-09-23	0.0300	0.0300	0.0284	0.0300	+4.895%	144,767	+29.000%
2020-09-22	0.0289	0.0300	0.0285	0.0286	-1.379%	125,796	+35.315%
2020-09-21	0.0289	0.0300	0.0289	0.0290	0.000%	141,245	+33.448%
2020-09-18	0.0299	0.0300	0.0287	0.0290	-1.361%	379,384	+33.448%
2020-09-17	0.0310	0.0310	0.0284	0.0294	-1.010%	159,955	+31.633%
2020-09-16	0.0300	0.0300	0.0265	0.0297	-1.000%	116,572	+30.303%
2020-09-15	0.0300	0.0300	0.0265	0.0300	+6.383%	75,344	+29.000%
2020-09-14	0.0247	0.0320	0.0247	0.0282	+12.800%	173,376	+37.234%
2020-09-11	0.0253	0.0355	0.0250	0.0250	-10.714%	507,845	+54.800%
2020-09-10	0.0300	0.0350	0.0280	0.0280	0.000%	468,313	+38.214%
2020-09-09	0.0280	0.0400	0.0280	0.0280	-16.168%	571,929	+38.214%
2020-09-08	0.0235	0.0370	0.0235	0.0334	+42.128%	969,194	+15.868%
2020-09-04	0.0201	0.0245	0.0201	0.0235	+4.444%	136,152	+64.681%
2020-09-03	0.0226	0.0226	0.0200	0.0225	+2.273%	179,497	+72.000%
2020-09-02	0.0200	0.0237	0.0200	0.0220	+10.000%	92,082	+75.909%
2020-09-01	0.0180	0.0240	0.0180	0.0200	-2.913%	250,441	+93.500%
2020-08-31	0.0205	0.0250	0.0170	0.0206	+0.488%	520,158	+87.864%
2020-08-28	0.0217	0.0230	0.0205	0.0205	-5.530%	448,452	+88.780%
2020-08-27	0.0240	0.0250	0.0217	0.0217	-6.867%	383,279	+78.341%
2020-08-26	0.0300	0.0300	0.0225	0.0233	-3.320%	357,088	+66.094%
2020-08-25	0.0285	0.0300	0.0240	0.0241	-3.600%	555,396	+60.581%
2020-08-24	0.0270	0.0300	0.0215	0.0250	0.000%	504,236	+54.800%
2020-08-21	0.0300	0.0300	0.0210	0.0250	-3.846%	608,374	+54.800%
2020-08-20	0.0285	0.0300	0.0260	0.0260	-13.333%	220,649	+48.846%
2020-08-19	0.0317	0.0317	0.0280	0.0300	-5.956%	244,723	+29.000%
2020-08-18	0.0270	0.0330	0.0270	0.0319	+6.333%	234,169	+21.317%
2020-08-17	0.0290	0.0350	0.0270	0.0300	-3.226%	475,661	+29.000%
2020-08-14	0.0380	0.0380	0.0260	0.0310	-8.555%	270,198	+24.839%
2020-08-13	0.0300	0.0350	0.0299	0.0339	+11.513%	492,954	+14.159%
2020-08-12	0.0362	0.0400	0.0304	0.0304	-6.462%	717,489	+27.303%
2020-08-11	0.0376	0.0400	0.0323	0.0325	-13.564%	433,153	+19.077%
2020-08-10	0.0449	0.0449	0.0370	0.0376	-3.590%	230,173	+2.926%
2020-08-07	0.0325	0.0390	0.0325	0.0390	+18.541%	131,165	-0.769%
2020-08-06	0.0330	0.0400	0.0328	0.0329	-6.000%	861,536	+17.629%
2020-08-05	0.0323	0.0530	0.0323	0.0350	0.000%	1,317,741	+10.571%
2020-08-04	0.0549	0.0549	0.0320	0.0350	-25.532%	1,595,767	+10.571%
2020-08-03	0.0459	0.0557	0.0459	0.0470	-4.082%	359,864	-17.660%
2020-07-31	0.0524	0.0557	0.0459	0.0490	-3.922%	403,327	-21.020%
2020-07-30	0.0510	0.0570	0.0490	0.0510	-3.226%	940,084	-24.118%
2020-07-29	0.0650	0.0650	0.0512	0.0527	-5.893%	202,538	-26.565%
2020-07-28	0.0550	0.0650	0.0550	0.0560	0.000%	873,523	-30.893%
2020-07-27	0.0551	0.0676	0.0551	0.0560	+1.633%	465,479	-30.893%
2020-07-24	0.0660	0.0660	0.0550	0.0551	-8.013%	1,177,730	-29.764%
2020-07-23	0.0610	0.0670	0.0563	0.0599	-4.921%	541,086	-35.392%
2020-07-22	0.0660	0.0750	0.0610	0.0630	-7.353%	767,125	-38.571%
2020-07-21	0.0750	0.0750	0.0660	0.0680	-2.158%	258,237	-43.088%
2020-07-20	0.0660	0.0780	0.0660	0.0695	-0.714%	182,279	-44.317%
2020-07-17	0.0728	0.0800	0.0660	0.0700	0.000%	211,666	-44.714%
2020-07-16	0.0768	0.0800	0.0640	0.0700	+6.061%	125,565	-44.714%
2020-07-15	0.0714	0.0795	0.0650	0.0660	-13.158%	524,788	-41.364%
2020-07-14	0.0809	0.0809	0.0650	0.0760	+15.152%	333,216	-49.079%
2020-07-13	0.0809	0.0809	0.0650	0.0660	-17.397%	485,082	-41.364%
2020-07-10	0.0809	0.0809	0.0683	0.0799	+4.718%	138,937	-51.564%
2020-07-09	0.0718	0.0809	0.0710	0.0763	+6.267%	82,118	-49.279%
2020-07-08	0.0750	0.0809	0.0630	0.0718	-7.949%	162,518	-46.100%
2020-07-07	0.0875	0.0900	0.0712	0.0780	-6.024%	191,251	-50.385%
2020-07-06	0.1000	0.1000	0.0800	0.0830	-2.353%	244,892	-53.373%
2020-07-02	0.0955	0.0955	0.0790	0.0850	-5.556%	298,412	-54.471%
2020-07-01	0.0780	0.0900	0.0780	0.0900	+12.641%	855,444	-57.000%
2020-06-30	0.0805	0.0805	0.0700	0.0799	+5.828%	694,493	-51.564%
2020-06-29	0.0820	0.0849	0.0704	0.0755	-10.119%	782,332	-48.742%
2020-06-26	0.0900	0.0900	0.0810	0.0840	-6.563%	312,968	-53.929%
2020-06-25	0.0880	0.0950	0.0821	0.0899	+2.159%	720,878	-56.952%
2020-06-24	0.0820	0.0900	0.0799	0.0880	+3.529%	1,364,648	-56.023%
2020-06-23	0.1062	0.1150	0.0799	0.0850	-21.296%	2,060,897	-54.471%
2020-06-22	0.1210	0.1300	0.1060	0.1080	-10.744%	340,204	-64.167%
2020-06-19	0.1210	0.1350	0.1210	0.1210	0.000%	146,848	-68.017%
2020-06-18	0.1400	0.1400	0.1200	0.1210	-11.872%	447,020	-68.017%
2020-06-17	0.1255	0.1400	0.1200	0.1373	+7.602%	136,119	-71.814%
2020-06-16	0.1300	0.1400	0.1251	0.1276	+0.078%	175,183	-69.671%
2020-06-15	0.1250	0.1400	0.1200	0.1275	+7.868%	258,538	-69.647%
2020-06-12	0.1125	0.1500	0.1060	0.1182	+2.872%	656,302	-67.259%
2020-06-11	0.1287	0.1287	0.1100	0.1149	-9.670%	181,174	-66.319%
2020-06-10	0.1100	0.1287	0.1100	0.1272	+6.000%	214,329	-69.575%
2020-06-09	0.1293	0.1350	0.1080	0.1200	-6.832%	331,007	-67.750%
2020-06-08	0.1400	0.1400	0.1210	0.1288	-0.923%	366,140	-69.953%
2020-06-05	0.1440	0.1440	0.1050	0.1300	-13.333%	1,106,685	-70.231%
2020-06-04	0.0933	0.1650	0.0870	0.1500	+70.455%	2,636,505	-74.200%
2020-06-03	0.0905	0.1000	0.0819	0.0880	-3.297%	558,119	-56.023%
2020-06-02	0.0950	0.1000	0.0850	0.0910	-5.208%	288,647	-57.473%
2020-06-01	0.0900	0.0960	0.0841	0.0960	+10.092%	227,553	-59.688%
2020-05-29	0.0880	0.0960	0.0841	0.0872	-3.111%	268,138	-55.619%
2020-05-28	0.0850	0.1033	0.0850	0.0900	-6.250%	310,533	-57.000%
2020-05-27	0.0810	0.0965	0.0800	0.0960	+18.372%	446,976	-59.688%
2020-05-26	0.0870	0.0910	0.0810	0.0811	-7.314%	427,906	-52.281%
2020-05-22	0.1000	0.1100	0.0801	0.0875	-12.500%	309,202	-55.771%
2020-05-21	0.1040	0.1040	0.0900	0.1000	+3.093%	342,963	-61.300%
2020-05-20	0.1100	0.1100	0.0950	0.0970	+1.042%	295,380	-60.103%
2020-05-19	0.0890	0.1199	0.0890	0.0960	-6.341%	430,269	-59.688%
2020-05-18	0.0849	0.1200	0.0770	0.1025	+16.345%	1,763,450	-62.244%
2020-05-15	0.0870	0.0886	0.0860	0.0881	+2.204%	318,834	-56.073%
2020-05-14	0.0730	0.0890	0.0719	0.0862	+18.082%	903,276	-55.104%
2020-05-13	0.0729	0.0750	0.0670	0.0730	+4.286%	317,971	-46.986%
2020-05-12	0.0640	0.0730	0.0640	0.0700	+9.375%	533,131	-44.714%
2020-05-11	0.0693	0.0695	0.0550	0.0640	-7.781%	1,522,857	-39.531%
2020-05-08	0.0730	0.0749	0.0575	0.0694	-7.343%	1,148,243	-44.236%
2020-05-07	0.0770	0.0770	0.0700	0.0749	-0.795%	299,914	-48.331%
2020-05-06	0.0760	0.0770	0.0720	0.0755	+0.667%	373,799	-48.742%
2020-05-05	0.0750	0.0760	0.0700	0.0750	-1.316%	335,907	-48.400%
2020-05-04	0.0770	0.0770	0.0670	0.0760	+1.333%	395,392	-49.079%
2020-05-01	0.0790	0.0790	0.0700	0.0750	-5.063%	250,678	-48.400%
2020-04-30	0.0750	0.0830	0.0710	0.0790	-2.469%	708,507	-51.013%
2020-04-29	0.0775	0.0870	0.0740	0.0810	+8.000%	437,553	-52.222%
2020-04-28	0.0765	0.0800	0.0730	0.0750	-1.316%	290,848	-48.400%
2020-04-27	0.0736	0.0850	0.0576	0.0760	-10.588%	970,220	-49.079%
2020-04-24	0.0900	0.0980	0.0662	0.0850	-5.556%	568,174	-54.471%
2020-04-23	0.0690	0.0960	0.0600	0.0900	+38.462%	904,472	-57.000%
2020-04-22	0.0650	0.0700	0.0610	0.0650	+6.557%	332,471	-40.462%
2020-04-21	0.0655	0.0663	0.0600	0.0610	-7.855%	238,376	-36.557%
2020-04-20	0.0700	0.0700	0.0610	0.0662	+1.846%	438,516	-41.541%
2020-04-17	0.0660	0.0720	0.0650	0.0650	-1.515%	294,289	-40.462%
2020-04-16	0.0750	0.0750	0.0651	0.0660	-5.714%	226,874	-41.364%
2020-04-15	0.0779	0.0779	0.0650	0.0700	-1.269%	354,453	-44.714%
2020-04-14	0.0680	0.0779	0.0610	0.0709	+8.244%	821,104	-45.416%
2020-04-13	0.0600	0.0689	0.0600	0.0655	+7.377%	351,627	-40.916%
2020-04-09	0.0601	0.0689	0.0600	0.0610	-11.337%	460,418	-36.557%
2020-04-08	0.0700	0.0700	0.0561	0.0688	+5.846%	1,037,064	-43.750%
2020-04-07	0.0695	0.0790	0.0599	0.0650	+3.175%	528,343	-40.462%
2020-04-06	0.0772	0.0844	0.0575	0.0630	-19.847%	1,818,940	-38.571%
2020-04-03	0.0840	0.0880	0.0772	0.0786	-9.655%	712,694	-50.763%
2020-04-02	0.0820	0.0900	0.0810	0.0870	-1.136%	362,050	-55.517%
2020-04-01	0.1040	0.1100	0.0760	0.0880	-16.190%	2,097,021	-56.023%
2020-03-31	0.1300	0.1300	0.1020	0.1050	-19.169%	753,556	-63.143%
2020-03-30	0.1010	0.1550	0.1010	0.1299	+12.957%	789,268	-70.208%
2020-03-27	0.1099	0.1200	0.1000	0.1150	+4.641%	176,843	-66.348%
2020-03-26	0.0959	0.1200	0.0880	0.1099	+18.045%	981,866	-64.786%
2020-03-25	0.0960	0.0960	0.0880	0.0931	+5.198%	199,498	-58.432%
2020-03-24	0.0918	0.0969	0.0880	0.0885	-5.951%	235,822	-56.271%
2020-03-23	0.0990	0.0990	0.0811	0.0941	+3.407%	671,147	-58.874%
2020-03-20	0.0980	0.1100	0.0850	0.0910	0.000%	285,561	-57.473%
2020-03-19	0.0950	0.0995	0.0825	0.0910	+29.078%	566,395	-57.473%
2020-03-18	0.1045	0.1140	0.0705	0.0705	-35.909%	1,250,434	-45.106%
2020-03-17	0.0900	0.1355	0.0900	0.1100	+20.746%	377,958	-64.818%
2020-03-16	0.0900	0.1035	0.0800	0.0911	-17.106%	528,670	-57.519%
2020-03-13	0.1098	0.1149	0.0801	0.1099	+1.104%	736,620	-64.786%
2020-03-12	0.1000	0.1101	0.0950	0.1087	-4.482%	1,569,896	-64.397%
2020-03-11	0.1110	0.1300	0.1000	0.1138	+3.455%	773,461	-65.993%
2020-03-10	0.1301	0.1420	0.0800	0.1100	-21.429%	757,628	-64.818%
2020-03-09	0.1450	0.1490	0.1400	0.1400	-3.448%	261,806	-72.357%
2020-03-06	0.1500	0.1570	0.1401	0.1450	-5.537%	438,511	-73.310%
2020-03-05	0.1402	0.1599	0.1402	0.1535	+0.656%	294,448	-74.788%
2020-03-04	0.1427	0.1720	0.1427	0.1525	+6.868%	539,582	-74.623%
2020-03-03	0.1420	0.1500	0.1400	0.1427	+0.635%	301,041	-72.880%
2020-03-02	0.1360	0.1420	0.1360	0.1418	+4.265%	244,996	-72.708%
2020-02-28	0.1302	0.1439	0.1300	0.1360	-4.225%	864,391	-71.544%
2020-02-27	0.1500	0.1563	0.1300	0.1420	-6.579%	877,336	-72.746%
2020-02-26	0.1560	0.1560	0.1320	0.1520	-2.251%	989,920	-74.539%
2020-02-25	0.1800	0.1814	0.1510	0.1555	-14.278%	1,547,449	-75.113%
2020-02-24	0.1770	0.1883	0.1710	0.1814	-1.946%	526,511	-78.666%
2020-02-21	0.2000	0.2009	0.1726	0.1850	-7.500%	2,717,006	-79.081%
2020-02-20	0.2030	0.2100	0.1900	0.2000	-0.498%	1,467,513	-80.650%
2020-02-19	0.2100	0.2199	0.1910	0.2010	-1.951%	1,263,157	-80.746%
2020-02-18	0.2201	0.2900	0.2010	0.2050	+5.670%	6,967,283	-81.122%
2020-02-14	0.1901	0.2000	0.1800	0.1940	+1.571%	243,095	-80.052%
2020-02-13	0.1975	0.2099	0.1880	0.1910	-0.521%	371,138	-79.738%
2020-02-12	0.2270	0.2270	0.1750	0.1920	-14.667%	1,906,590	-79.844%
2020-02-11	0.2273	0.2348	0.2150	0.2250	-0.222%	1,023,784	-82.800%
2020-02-10	0.2110	0.2400	0.2110	0.2255	+2.500%	412,138	-82.838%
2020-02-07	0.2210	0.2399	0.2100	0.2200	-0.498%	650,282	-82.409%
2020-02-06	0.2170	0.2450	0.2170	0.2211	-0.629%	447,801	-82.497%
2020-02-05	0.2342	0.2342	0.2100	0.2225	-7.292%	1,258,172	-82.607%
2020-02-04	0.1850	0.2611	0.1785	0.2400	+33.333%	4,302,911	-83.875%
2020-02-03	0.3100	0.3300	0.1750	0.1800	-39.799%	6,318,116	-78.500%
2020-01-31	0.3710	0.3710	0.2710	0.2990	-13.081%	6,838,336	-87.057%
2020-01-30	0.1880	0.3450	0.1830	0.3440	+85.845%	13,271,765	-88.750%
2020-01-29	0.1250	0.1940	0.1234	0.1851	+48.080%	7,684,127	-79.092%
2020-01-28	0.1200	0.1290	0.1197	0.1250	+2.041%	427,451	-69.040%
2020-01-27	0.1250	0.1340	0.1200	0.1225	-2.000%	798,690	-68.408%
2020-01-24	0.1250	0.1350	0.1200	0.1250	-5.660%	887,739	-69.040%
2020-01-23	0.1385	0.1390	0.1250	0.1325	-1.852%	431,161	-70.792%
2020-01-22	0.1349	0.1385	0.1255	0.1350	+3.766%	421,762	-71.333%
2020-01-21	0.1280	0.1400	0.1200	0.1301	+7.078%	1,229,219	-70.254%
2020-01-17	0.1246	0.1290	0.1180	0.1215	+2.966%	579,350	-68.148%
2020-01-16	0.1177	0.1230	0.1126	0.1180	+0.855%	653,826	-67.203%
2020-01-15	0.0974	0.1190	0.0974	0.1170	+6.364%	759,204	-66.923%
2020-01-14	0.0990	0.1200	0.0951	0.1100	+10.110%	1,224,930	-64.818%
2020-01-13	0.1304	0.1308	0.0900	0.0999	-22.558%	2,213,794	-61.261%
2020-01-10	0.1350	0.1389	0.1201	0.1290	-4.444%	1,230,642	-70.000%
2020-01-09	0.1400	0.1535	0.1221	0.1350	-0.735%	4,476,226	-71.333%
2020-01-08	0.0900	0.1450	0.0900	0.1360	+47.826%	11,383,444	-71.544%
2020-01-07	0.0740	0.0930	0.0700	0.0920	+31.241%	4,567,218	-57.935%
2020-01-06	0.0650	0.0760	0.0650	0.0701	+7.846%	891,796	-44.793%
2020-01-03	0.0620	0.0675	0.0620	0.0650	+3.175%	231,957	-40.462%
2020-01-02	0.0540	0.0690	0.0540	0.0630	+5.000%	1,460,480	-38.571%
2019-12-31	0.0527	0.0600	0.0520	0.0600	+13.852%	1,261,980	-35.500%
2019-12-30	0.0501	0.0575	0.0501	0.0527	-3.303%	1,257,883	-26.565%
2019-12-27	0.0582	0.0600	0.0530	0.0545	-3.369%	933,363	-28.991%
2019-12-26	0.0599	0.0631	0.0549	0.0564	-5.843%	1,362,040	-31.383%
2019-12-24	0.0648	0.0650	0.0595	0.0599	-5.669%	859,119	-35.392%
2019-12-23	0.0620	0.0700	0.0620	0.0635	-3.788%	723,958	-39.055%
2019-12-20	0.0626	0.0723	0.0595	0.0660	0.000%	1,354,318	-41.364%
2019-12-19	0.0609	0.0660	0.0556	0.0660	+21.324%	1,859,839	-41.364%
2019-12-18	0.0608	0.0644	0.0540	0.0544	-10.820%	2,223,943	-28.860%
2019-12-17	0.0601	0.0638	0.0601	0.0610	0.000%	449,002	-36.557%
2019-12-16	0.0610	0.0639	0.0610	0.0610	0.000%	949,017	-36.557%
2019-12-13	0.0640	0.0640	0.0600	0.0610	-4.688%	463,062	-36.557%
2019-12-12	0.0550	0.0640	0.0550	0.0640	+4.918%	659,992	-39.531%

.dark-mode .VjXGsr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjXGsr{ color: #333333; background-color: white; border: 2px solid #333333; }DFODQDean Foods Company Common Stockstock OTC

DFODQ
Dean Foods Company Common Stock
stock OTC