Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Foods Inc (NY: PF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.44 40.39 39.25 40.39 922,677 +1.10(+2.80%)
Jan 28, 2016 39.41 39.79 39.05 39.29 481,860 +0.08(+0.22%)
Jan 27, 2016 39.10 39.79 39.10 39.20 912,879 -0.11(-0.29%)
Jan 26, 2016 38.87 39.60 38.86 39.32 1,085,072 +0.41(+1.07%)
Jan 25, 2016 39.65 39.86 38.78 38.90 767,442 -0.73(-1.85%)
Jan 22, 2016 38.61 39.80 38.40 39.64 1,189,071 +1.37(+3.57%)
Jan 21, 2016 39.34 39.34 37.51 38.27 1,762,721 +0.35(+0.92%)
Jan 20, 2016 38.50 38.61 36.91 37.92 2,346,638 -0.89(-2.30%)
Jan 19, 2016 39.43 39.66 38.64 38.82 1,620,070 -0.47(-1.20%)
Jan 15, 2016 38.92 39.29 39.29 39.29 1,354,599 -0.39(-0.97%)
Jan 14, 2016 40.37 40.54 39.63 39.67 1,502,133 -0.83(-2.05%)
Jan 13, 2016 41.98 42.13 40.23 40.50 973,527 -1.35(-3.22%)
Jan 12, 2016 42.38 42.38 40.98 41.85 1,530,469 -0.24(-0.56%)
Jan 11, 2016 41.54 42.11 40.51 42.08 2,164,765 +1.62(+4.00%)
Jan 08, 2016 40.45 40.82 40.12 40.46 1,298,699 +0.20(+0.49%)
Jan 07, 2016 40.01 40.45 39.91 40.27 1,196,041 +0.00(+0.00%)
Jan 06, 2016 39.58 40.66 39.55 40.27 2,790,565 +0.36(+0.90%)
Jan 05, 2016 39.03 40.06 38.79 39.91 1,023,316 +0.12(+0.31%)
Jan 04, 2016 39.28 39.84 38.68 39.79 929,128 -0.20(-0.49%)
Dec 31, 2015 40.14 39.98 39.98 39.98 399,817 -0.37(-0.91%)
Dec 30, 2015 40.45 40.60 40.15 40.35 308,574 -0.24(-0.58%)
Dec 29, 2015 40.37 40.65 40.36 40.59 258,420 +0.33(+0.82%)
Dec 28, 2015 40.28 40.37 39.93 40.26 236,616 -0.07(-0.16%)
Dec 24, 2015 40.53 40.32 40.32 40.32 152,599 -0.36(-0.88%)
Dec 23, 2015 40.61 40.86 40.49 40.68 675,662 +0.37(+0.91%)
Dec 22, 2015 40.04 40.42 39.80 40.31 907,523 +0.23(+0.56%)
Dec 21, 2015 39.68 40.11 39.48 40.09 868,933 +0.73(+1.87%)
Dec 18, 2015 38.92 39.45 38.70 39.35 1,242,649 +0.29(+0.75%)
Dec 17, 2015 39.39 39.80 38.97 39.06 695,030 -0.44(-1.11%)
Dec 16, 2015 38.77 39.80 38.74 39.50 1,563,551 +0.97(+2.53%)
Dec 15, 2015 39.33 39.44 38.38 38.53 1,691,502 -0.59(-1.51%)
Dec 14, 2015 39.27 39.64 38.89 39.12 554,377 -0.07(-0.19%)
Dec 11, 2015 39.52 39.92 39.14 39.19 546,991 -0.87(-2.17%)
Dec 10, 2015 40.58 40.68 39.93 40.06 497,679 -0.47(-1.15%)
Dec 09, 2015 40.69 41.00 40.40 40.53 486,798 -0.20(-0.48%)
Dec 08, 2015 40.25 40.85 40.10 40.72 566,111 +0.07(+0.16%)
Dec 07, 2015 40.65 41.01 40.13 40.66 585,063 +0.14(+0.35%)
Dec 04, 2015 39.93 40.72 39.78 40.52 774,193 +0.50(+1.24%)
Dec 03, 2015 40.60 40.81 39.74 40.02 711,580 -0.34(-0.83%)
Dec 02, 2015 40.69 40.73 40.14 40.36 743,649 -0.22(-0.53%)
Dec 01, 2015 41.04 41.12 40.40 40.58 1,468,684 -0.18(-0.44%)
Nov 30, 2015 41.76 41.90 40.69 40.75 877,924 -1.13(-2.70%)
Nov 27, 2015 41.79 41.92 41.25 41.89 335,039 +0.12(+0.29%)
Nov 25, 2015 41.24 41.76 41.76 41.76 1,601,512 +1.92(+4.82%)
Nov 24, 2015 39.98 40.26 38.69 39.85 3,855,383 -0.59(-1.46%)
Nov 23, 2015 39.98 40.56 39.98 40.43 609,179 +0.22(+0.54%)
Nov 20, 2015 40.13 40.60 40.13 40.22 1,356,972 +0.27(+0.68%)
Nov 19, 2015 40.12 40.24 39.50 39.95 727,150 +0.01(+0.02%)
Nov 18, 2015 38.82 39.99 38.82 39.94 1,111,649 +1.08(+2.77%)
Nov 17, 2015 38.43 39.02 38.24 38.86 1,036,346 +0.51(+1.32%)
Nov 16, 2015 37.91 38.40 37.88 38.36 653,893 +0.31(+0.81%)
Nov 13, 2015 37.77 38.43 37.68 38.05 1,010,174 +0.07(+0.17%)
Nov 12, 2015 38.11 38.36 37.76 37.98 906,029 -0.34(-0.88%)
Nov 11, 2015 39.05 39.12 38.31 38.32 1,184,719 -0.73(-1.87%)
Nov 10, 2015 38.90 39.26 38.89 39.05 775,262 -0.02(-0.05%)
Nov 09, 2015 38.94 39.15 38.39 39.07 937,587 -0.08(-0.22%)
Nov 06, 2015 39.48 39.71 38.63 39.15 945,710 -0.61(-1.53%)
Nov 05, 2015 40.18 40.18 39.62 39.76 1,141,722 -0.37(-0.93%)
Nov 04, 2015 40.87 41.31 40.04 40.14 712,829 -0.73(-1.79%)
Nov 03, 2015 40.76 40.93 40.56 40.87 1,255,785 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.