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 31, 2018 61.11 61.18 60.55 60.97 974,586 -0.12(-0.19%)
Jan 30, 2018 61.00 61.55 60.59 61.09 1,582,743 -0.01(-0.02%)
Jan 29, 2018 61.07 61.88 60.25 61.10 3,998,091 +0.41(+0.68%)
Jan 26, 2018 58.30 62.02 57.60 60.69 3,305,258 +2.36(+4.05%)
Jan 25, 2018 59.30 59.31 57.55 58.32 1,721,191 -0.73(-1.23%)
Jan 24, 2018 60.03 60.03 58.84 59.05 1,018,377 -0.84(-1.40%)
Jan 23, 2018 60.54 60.69 59.56 59.89 616,767 +0.04(+0.07%)
Jan 22, 2018 59.68 60.02 59.50 59.85 552,257 +0.08(+0.13%)
Jan 19, 2018 59.34 59.93 59.28 59.77 764,209 +0.66(+1.12%)
Jan 18, 2018 58.87 59.23 58.36 59.11 971,941 +0.05(+0.08%)
Jan 17, 2018 57.92 59.22 57.91 59.06 1,627,148 +1.10(+1.90%)
Jan 16, 2018 58.57 58.63 57.96 57.96 1,372,276 -0.27(-0.46%)
Jan 12, 2018 58.23 58.23 58.23 0 +0.14(+0.24%)
Jan 11, 2018 58.31 58.72 57.95 58.09 1,780,259 -0.08(-0.14%)
Jan 10, 2018 58.17 1,903,626 -0.90(-1.52%)
Jan 09, 2018 58.68 59.23 58.67 59.06 2,146,372 +0.41(+0.70%)
Jan 08, 2018 58.35 58.73 58.08 58.65 1,401,425 +0.22(+0.37%)
Jan 05, 2018 58.34 58.56 57.99 58.43 555,252 +0.32(+0.56%)
Jan 04, 2018 57.81 58.24 57.62 58.11 962,074 +0.49(+0.85%)
Jan 03, 2018 58.08 58.13 57.59 57.62 482,287 -0.46(-0.80%)
Jan 02, 2018 58.85 58.97 58.02 58.08 708,639 -0.46(-0.79%)
Dec 29, 2017 58.54 58.54 58.54 0 -0.32(-0.54%)
Dec 28, 2017 58.72 58.99 58.32 58.86 804,926 +0.08(+0.13%)
Dec 27, 2017 58.66 58.88 58.59 58.78 778,375 +0.24(+0.40%)
Dec 26, 2017 58.73 59.14 58.46 58.54 888,718 -0.13(-0.22%)
Dec 22, 2017 57.71 58.74 57.35 58.67 1,391,843 +1.30(+2.26%)
Dec 21, 2017 56.56 57.58 56.56 57.37 1,385,722 +0.72(+1.27%)
Dec 20, 2017 56.42 56.87 55.68 56.65 1,041,767 +0.15(+0.26%)
Dec 19, 2017 56.79 57.11 56.35 56.50 1,416,617 -0.09(-0.16%)
Dec 18, 2017 55.46 57.61 55.40 56.59 1,669,974 +1.64(+2.98%)
Dec 15, 2017 54.56 55.14 54.31 54.95 1,963,984 +0.21(+0.38%)
Dec 14, 2017 55.04 55.08 54.64 54.75 726,752 -0.26(-0.48%)
Dec 13, 2017 55.67 55.74 54.73 55.01 2,558,372 -0.48(-0.86%)
Dec 12, 2017 55.58 55.90 55.28 55.49 1,389,659 -0.21(-0.37%)
Dec 11, 2017 55.41 55.91 55.13 55.70 1,504,868 +0.22(+0.39%)
Dec 08, 2017 55.68 55.89 55.31 55.48 672,896 -0.26(-0.47%)
Dec 07, 2017 56.21 56.24 55.75 55.75 963,652 -0.48(-0.85%)
Dec 06, 2017 56.00 56.68 55.91 56.22 859,780 +0.23(+0.40%)
Dec 05, 2017 57.19 57.23 55.84 56.00 1,755,652 -0.97(-1.70%)
Dec 04, 2017 56.67 57.51 56.66 56.97 1,340,721 +0.73(+1.31%)
Dec 01, 2017 56.66 56.89 55.70 56.23 1,049,598 -0.75(-1.32%)
Nov 30, 2017 56.32 57.54 55.69 56.99 1,611,184 +0.79(+1.41%)
Nov 29, 2017 55.85 56.87 55.63 56.20 1,034,983 +0.57(+1.02%)
Nov 28, 2017 54.89 55.71 54.80 55.63 1,025,871 +0.71(+1.30%)
Nov 27, 2017 54.56 55.19 54.43 54.91 1,252,542 +0.35(+0.65%)
Nov 24, 2017 54.41 54.66 54.23 54.56 246,686 +0.14(+0.25%)
Nov 22, 2017 54.59 54.66 54.26 54.42 554,581 +0.04(+0.07%)
Nov 21, 2017 54.53 54.84 54.09 54.38 1,015,324 -0.30(-0.55%)
Nov 20, 2017 54.48 54.87 54.43 54.69 710,168 +0.24(+0.45%)
Nov 17, 2017 54.57 55.40 54.22 54.44 864,425 -0.30(-0.55%)
Nov 16, 2017 54.27 55.09 53.99 54.75 860,666 +0.89(+1.65%)
Nov 15, 2017 53.82 54.27 53.44 53.86 1,379,599 +0.03(+0.05%)
Nov 14, 2017 52.93 53.90 52.71 53.83 1,162,345 +0.95(+1.80%)
Nov 13, 2017 53.21 53.62 52.84 52.88 706,048 -0.19(-0.35%)
Nov 10, 2017 52.76 53.21 52.38 53.06 1,417,622 +0.45(+0.86%)
Nov 09, 2017 52.89 53.43 52.56 52.61 674,451 -0.47(-0.88%)
Nov 08, 2017 52.53 53.16 52.43 53.08 838,359 +0.57(+1.08%)
Nov 07, 2017 51.84 52.96 51.68 52.52 994,072 +0.56(+1.07%)
Nov 06, 2017 52.83 53.10 51.94 51.96 1,032,999 -1.14(-2.14%)
Nov 03, 2017 52.94 53.53 52.65 53.09 638,231 +0.15(+0.28%)
Nov 02, 2017 53.23 53.53 52.65 52.95 1,081,364 -0.51(-0.95%)
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.