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 (%)
Oct 31, 2014 31.39 31.69 31.34 31.46 422,855 +0.23(+0.75%)
Oct 30, 2014 30.99 31.37 30.95 31.22 311,497 +0.09(+0.30%)
Oct 29, 2014 31.25 31.41 30.89 31.13 420,609 -0.07(-0.24%)
Oct 28, 2014 30.93 31.21 30.88 31.21 422,715 +0.32(+1.02%)
Oct 27, 2014 30.79 30.91 30.79 30.89 343,438 +0.10(+0.33%)
Oct 24, 2014 30.76 30.84 30.57 30.79 291,388 +0.07(+0.21%)
Oct 23, 2014 30.70 30.75 30.48 30.72 500,682 +0.04(+0.12%)
Oct 22, 2014 30.72 30.95 30.65 30.68 349,302 -0.05(-0.15%)
Oct 21, 2014 30.25 30.73 30.11 30.73 346,427 +0.48(+1.60%)
Oct 20, 2014 29.95 30.37 29.93 30.25 491,693 +0.27(+0.90%)
Oct 17, 2014 29.76 30.13 29.51 29.98 596,349 +0.33(+1.13%)
Oct 16, 2014 29.53 29.79 29.35 29.64 720,215 -0.25(-0.84%)
Oct 15, 2014 30.05 30.25 29.44 29.89 1,229,187 -0.52(-1.71%)
Oct 14, 2014 30.46 30.61 30.19 30.42 1,479,701 -0.09(-0.31%)
Oct 13, 2014 30.70 30.72 30.29 30.51 1,397,800 -0.20(-0.64%)
Oct 10, 2014 30.31 30.83 30.24 30.70 1,300,898 +0.34(+1.10%)
Oct 09, 2014 30.24 30.41 29.98 30.37 1,006,553 +0.17(+0.55%)
Oct 08, 2014 29.93 30.29 29.79 30.20 1,273,674 +0.31(+1.03%)
Oct 07, 2014 30.24 30.31 29.86 29.89 704,968 -0.35(-1.17%)
Oct 06, 2014 30.25 30.30 29.78 30.25 1,002,982 -0.02(-0.06%)
Oct 03, 2014 30.10 30.45 29.98 30.27 2,357,254 +0.22(+0.74%)
Oct 02, 2014 30.37 30.62 29.82 30.04 1,179,103 -0.20(-0.65%)
Oct 01, 2014 30.34 30.39 30.15 30.24 1,151,261 -0.15(-0.49%)
Sep 30, 2014 30.11 30.44 29.88 30.39 751,854 +0.32(+1.05%)
Sep 29, 2014 29.85 30.10 29.78 30.07 570,161 +0.06(+0.19%)
Sep 26, 2014 29.42 30.08 29.28 30.01 727,383 +0.60(+2.06%)
Sep 25, 2014 29.39 29.47 29.24 29.41 936,148 +0.01(+0.03%)
Sep 24, 2014 29.12 29.44 29.08 29.40 445,129 +0.22(+0.77%)
Sep 23, 2014 29.08 29.25 29.05 29.18 572,490 -0.02(-0.06%)
Sep 22, 2014 29.29 29.29 28.98 29.20 488,904 -0.10(-0.35%)
Sep 19, 2014 29.61 29.74 29.29 29.30 779,179 -0.28(-0.94%)
Sep 18, 2014 29.92 29.92 29.28 29.58 1,010,956 -0.36(-1.21%)
Sep 17, 2014 29.88 30.08 29.74 29.94 1,722,228 -0.06(-0.19%)
Sep 16, 2014 29.88 30.06 29.68 30.00 741,183 +0.07(+0.25%)
Sep 15, 2014 29.79 30.01 29.74 29.92 820,787 +0.08(+0.28%)
Sep 12, 2014 30.01 30.11 29.70 29.84 764,049 -0.27(-0.90%)
Sep 11, 2014 29.90 30.24 29.86 30.11 1,293,807 +0.20(+0.65%)
Sep 10, 2014 29.72 30.00 29.59 29.91 2,302,083 +0.14(+0.47%)
Sep 09, 2014 29.91 30.03 29.61 29.77 5,879,397 -1.45(-4.65%)
Sep 08, 2014 31.36 31.84 31.22 31.22 867,507 -0.25(-0.80%)
Sep 05, 2014 31.16 31.51 31.03 31.48 755,126 +0.31(+0.99%)
Sep 04, 2014 30.69 31.19 30.67 31.17 789,656 +0.58(+1.89%)
Sep 03, 2014 30.68 30.68 30.48 30.59 422,041 -0.07(-0.21%)
Sep 02, 2014 30.12 30.66 30.08 30.66 582,492 +0.54(+1.79%)
Aug 29, 2014 30.06 30.12 30.12 30.12 216,934 +0.05(+0.15%)
Aug 28, 2014 30.12 30.27 30.01 30.07 367,466 -0.04(-0.12%)
Aug 27, 2014 29.92 30.28 29.91 30.11 493,555 +0.09(+0.31%)
Aug 26, 2014 30.01 30.14 29.88 30.01 404,083 +0.01(+0.03%)
Aug 25, 2014 30.15 30.23 29.88 30.01 252,692 +0.02(+0.06%)
Aug 22, 2014 29.88 30.13 29.88 29.99 203,729 +0.10(+0.34%)
Aug 21, 2014 29.98 29.99 29.79 29.88 320,759 -0.05(-0.16%)
Aug 20, 2014 29.88 30.15 29.78 29.93 393,691 +0.12(+0.41%)
Aug 19, 2014 30.16 30.24 29.79 29.81 495,678 -0.34(-1.14%)
Aug 18, 2014 30.02 30.43 29.56 30.15 872,298 +0.20(+0.68%)
Aug 15, 2014 29.30 30.62 29.08 29.95 1,159,144 +0.67(+2.29%)
Aug 14, 2014 29.19 29.45 29.11 29.28 849,330 +0.06(+0.19%)
Aug 13, 2014 29.08 29.31 28.34 29.22 2,322,424 +0.43(+1.49%)
Aug 12, 2014 28.58 28.89 28.53 28.80 1,443,917 +0.29(+1.01%)
Aug 11, 2014 28.64 28.79 28.41 28.51 1,039,415 -0.12(-0.42%)
Aug 08, 2014 28.34 28.76 28.33 28.63 572,947 +0.25(+0.89%)
Aug 07, 2014 28.27 28.54 28.14 28.38 676,538 +0.20(+0.69%)
Aug 06, 2014 28.05 28.34 28.02 28.18 379,552 -0.05(-0.16%)
Aug 05, 2014 28.13 28.31 28.04 28.23 452,532 +0.05(+0.17%)
Aug 04, 2014 28.53 28.61 28.06 28.18 681,545 -0.38(-1.34%)
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.