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, 2017 51.24 51.58 51.18 51.28 623,564 +0.43(+0.85%)
Jan 30, 2017 50.94 51.25 50.62 50.85 548,629 -0.40(-0.77%)
Jan 27, 2017 51.74 51.74 50.98 51.24 491,883 +0.02(+0.04%)
Jan 26, 2017 51.29 51.59 50.81 51.22 599,913 -0.01(-0.02%)
Jan 25, 2017 51.54 51.85 51.22 51.23 568,999 -0.40(-0.78%)
Jan 24, 2017 51.67 52.04 51.49 51.64 466,587 +0.29(+0.56%)
Jan 23, 2017 51.43 51.50 51.01 51.35 530,780 -0.03(-0.06%)
Jan 20, 2017 51.26 51.56 51.01 51.38 862,788 +0.09(+0.17%)
Jan 19, 2017 51.49 51.87 51.20 51.29 523,746 -0.35(-0.67%)
Jan 18, 2017 51.69 52.08 51.49 51.64 636,021 +0.12(+0.22%)
Jan 17, 2017 51.09 51.52 50.99 51.52 450,365 +0.37(+0.72%)
Jan 13, 2017 51.16 51.16 51.16 0 +0.17(+0.34%)
Jan 12, 2017 50.93 51.17 50.80 50.98 428,482 -0.22(-0.43%)
Jan 11, 2017 51.04 51.33 50.61 51.20 781,449 +0.11(+0.21%)
Jan 10, 2017 51.34 51.41 50.87 51.10 893,421 -0.24(-0.47%)
Jan 09, 2017 51.58 51.76 51.28 51.34 802,559 -0.02(-0.04%)
Jan 06, 2017 51.66 51.99 51.33 51.36 858,980 -0.31(-0.60%)
Jan 05, 2017 51.92 52.18 51.53 51.67 1,154,937 -0.11(-0.20%)
Jan 04, 2017 52.00 52.50 51.63 51.77 1,191,484 -0.01(-0.02%)
Jan 03, 2017 51.57 52.04 51.32 51.78 932,038 +0.25(+0.49%)
Dec 30, 2016 51.53 51.53 51.53 0 -0.22(-0.43%)
Dec 29, 2016 51.59 51.92 51.53 51.75 733,148 +0.24(+0.47%)
Dec 28, 2016 51.54 51.76 51.27 51.51 936,115 -0.07(-0.13%)
Dec 27, 2016 51.31 51.61 51.29 51.58 443,031 +0.24(+0.47%)
Dec 23, 2016 51.34 51.34 51.34 0 +0.30(+0.59%)
Dec 22, 2016 50.58 51.10 50.52 51.04 1,055,824 +0.42(+0.84%)
Dec 21, 2016 50.34 50.77 50.26 50.62 862,010 +0.26(+0.52%)
Dec 20, 2016 50.14 50.59 49.86 50.36 1,092,882 +0.02(+0.04%)
Dec 19, 2016 50.31 50.58 50.04 50.34 731,990 +0.12(+0.23%)
Dec 16, 2016 49.30 50.75 49.30 50.22 2,266,799 +1.38(+2.83%)
Dec 15, 2016 48.75 49.37 48.37 48.84 1,941,646 +0.41(+0.85%)
Dec 14, 2016 49.00 49.09 48.20 48.43 1,126,869 -0.65(-1.33%)
Dec 13, 2016 49.34 49.61 48.83 49.08 944,618 -0.23(-0.47%)
Dec 12, 2016 49.02 49.50 48.98 49.31 605,622 -0.06(-0.12%)
Dec 09, 2016 49.05 50.05 49.05 49.37 1,364,892 +0.24(+0.49%)
Dec 08, 2016 48.42 49.29 48.12 49.13 782,910 +0.75(+1.55%)
Dec 07, 2016 47.17 48.41 47.17 48.38 1,070,828 +1.10(+2.33%)
Dec 06, 2016 47.03 47.28 46.68 47.28 577,362 +0.17(+0.37%)
Dec 05, 2016 46.89 47.37 46.75 47.10 1,062,864 +0.35(+0.74%)
Dec 02, 2016 46.74 47.16 46.41 46.76 873,100 +0.25(+0.54%)
Dec 01, 2016 47.33 47.42 46.38 46.51 1,556,764 -1.01(-2.12%)
Nov 30, 2016 48.08 48.21 47.51 47.51 1,160,675 -0.80(-1.65%)
Nov 29, 2016 48.17 48.44 47.99 48.31 419,935 +0.28(+0.58%)
Nov 28, 2016 48.32 48.44 47.87 48.03 737,045 -0.33(-0.67%)
Nov 25, 2016 48.08 48.66 48.04 48.36 355,672 +0.49(+1.02%)
Nov 23, 2016 47.87 47.87 47.87 0 -0.52(-1.07%)
Nov 22, 2016 48.10 48.46 47.82 48.39 1,430,471 +0.41(+0.86%)
Nov 21, 2016 47.67 48.03 47.63 47.98 828,430 +0.22(+0.46%)
Nov 18, 2016 47.86 48.19 47.49 47.75 1,410,672 +0.01(+0.02%)
Nov 17, 2016 46.89 47.78 46.81 47.74 1,212,532 +0.72(+1.53%)
Nov 16, 2016 46.51 47.21 46.35 47.03 1,118,527 +0.51(+1.09%)
Nov 15, 2016 45.86 46.81 45.69 46.52 2,218,350 +1.23(+2.71%)
Nov 14, 2016 46.07 46.74 45.23 45.29 2,620,264 -0.53(-1.15%)
Nov 11, 2016 44.60 45.99 44.45 45.82 2,178,416 +1.12(+2.51%)
Nov 10, 2016 49.50 49.59 44.56 44.70 4,646,364 -4.80(-9.70%)
Nov 09, 2016 49.80 49.86 49.24 49.50 1,268,872 -0.97(-1.92%)
Nov 08, 2016 50.07 50.61 49.92 50.47 1,243,911 +0.38(+0.77%)
Nov 07, 2016 49.40 50.28 49.23 50.08 951,158 +1.05(+2.15%)
Nov 04, 2016 49.01 49.39 48.84 49.03 1,368,482 +0.12(+0.25%)
Nov 03, 2016 49.10 49.28 48.76 48.90 1,502,195 -0.30(-0.60%)
Nov 02, 2016 49.37 49.51 49.14 49.20 914,513 -0.17(-0.35%)
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.