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, 2016 49.38 49.46 49.10 49.30 571,346 +0.05(+0.10%)
Oct 28, 2016 48.78 49.42 48.70 49.25 992,688 +0.71(+1.46%)
Oct 27, 2016 48.29 49.09 47.71 48.54 1,833,871 +0.21(+0.44%)
Oct 26, 2016 48.79 49.06 48.29 48.33 1,652,836 -0.64(-1.31%)
Oct 25, 2016 49.15 49.43 48.72 48.97 1,354,073 +0.07(+0.14%)
Oct 24, 2016 49.16 49.52 48.85 48.90 831,759 -0.21(-0.43%)
Oct 21, 2016 48.90 49.27 48.58 49.12 1,049,084 +0.14(+0.29%)
Oct 20, 2016 49.44 49.60 48.59 48.97 1,304,644 -0.35(-0.70%)
Oct 19, 2016 49.39 49.46 48.75 49.32 1,127,128 +0.00(+0.00%)
Oct 18, 2016 48.23 49.44 48.19 49.32 1,794,087 +1.41(+2.94%)
Oct 17, 2016 48.19 48.46 47.75 47.91 323,775 -0.34(-0.70%)
Oct 14, 2016 48.50 48.80 48.22 48.24 1,300,196 +0.69(+1.45%)
Oct 13, 2016 47.51 47.63 47.20 47.55 991,065 -0.02(-0.04%)
Oct 12, 2016 47.50 47.76 47.48 47.57 462,991 -0.01(-0.02%)
Oct 11, 2016 48.16 48.22 47.28 47.58 833,521 -0.76(-1.57%)
Oct 10, 2016 48.10 48.77 48.10 48.34 741,985 +0.19(+0.40%)
Oct 07, 2016 47.74 48.20 47.65 48.15 1,399,400 +0.52(+1.09%)
Oct 06, 2016 47.68 47.90 47.44 47.63 962,070 -0.03(-0.06%)
Oct 05, 2016 48.41 48.46 47.55 47.66 2,318,581 -0.76(-1.56%)
Oct 04, 2016 48.48 48.73 48.13 48.42 1,100,021 -0.21(-0.43%)
Oct 03, 2016 47.88 48.74 47.79 48.63 1,065,348 +0.53(+1.10%)
Sep 30, 2016 47.90 48.28 47.80 48.10 1,210,280 +0.39(+0.82%)
Sep 29, 2016 47.28 48.29 47.01 47.71 1,366,112 +0.58(+1.24%)
Sep 28, 2016 47.43 47.75 47.01 47.12 2,013,924 -0.42(-0.89%)
Sep 27, 2016 47.73 47.89 47.37 47.54 908,879 -0.09(-0.18%)
Sep 26, 2016 47.51 47.87 47.24 47.63 978,306 -0.04(-0.08%)
Sep 23, 2016 47.97 47.98 47.61 47.67 813,845 -0.31(-0.64%)
Sep 22, 2016 48.05 48.38 47.81 47.98 1,303,107 -0.04(-0.08%)
Sep 21, 2016 47.91 48.17 47.45 48.01 1,292,133 +0.21(+0.44%)
Sep 20, 2016 48.79 48.84 47.73 47.80 1,539,323 -0.62(-1.29%)
Sep 19, 2016 48.28 48.67 47.89 48.43 1,487,410 +0.28(+0.58%)
Sep 16, 2016 47.96 48.62 47.64 48.15 1,761,159 +0.19(+0.40%)
Sep 15, 2016 47.64 48.03 47.48 47.96 1,199,496 +0.39(+0.83%)
Sep 14, 2016 48.12 48.22 47.47 47.56 1,379,474 -0.31(-0.64%)
Sep 13, 2016 48.31 48.47 47.63 47.87 1,733,001 -0.58(-1.21%)
Sep 12, 2016 47.96 48.84 47.88 48.45 1,523,468 +0.51(+1.06%)
Sep 09, 2016 49.02 49.07 47.95 47.95 1,760,312 -1.43(-2.89%)
Sep 08, 2016 49.47 49.54 49.22 49.37 779,039 -0.30(-0.60%)
Sep 07, 2016 49.57 49.85 49.42 49.67 1,691,421 -0.04(-0.08%)
Sep 06, 2016 49.30 49.76 48.90 49.71 1,518,268 +0.38(+0.78%)
Sep 02, 2016 48.70 49.33 49.33 49.33 1,201,378 +0.67(+1.38%)
Sep 01, 2016 48.29 48.76 47.94 48.66 1,044,027 +0.10(+0.20%)
Aug 31, 2016 48.29 48.70 48.08 48.56 767,033 +0.26(+0.54%)
Aug 30, 2016 48.70 48.70 48.03 48.30 782,185 -0.44(-0.90%)
Aug 29, 2016 47.67 48.80 47.59 48.74 1,208,935 +1.18(+2.48%)
Aug 26, 2016 48.06 48.49 47.49 47.56 596,183 -0.33(-0.69%)
Aug 25, 2016 48.26 48.35 47.78 47.89 699,991 -0.41(-0.85%)
Aug 24, 2016 48.62 48.63 48.24 48.30 913,544 -0.27(-0.55%)
Aug 23, 2016 48.72 48.74 47.99 48.57 1,089,877 +0.03(+0.06%)
Aug 22, 2016 48.24 48.58 47.83 48.54 1,080,616 +0.27(+0.55%)
Aug 19, 2016 47.96 48.35 47.96 48.27 1,002,522 +0.20(+0.42%)
Aug 18, 2016 47.63 48.21 47.53 48.07 1,231,223 +0.53(+1.12%)
Aug 17, 2016 47.40 47.68 47.15 47.54 1,540,245 +0.33(+0.71%)
Aug 16, 2016 47.35 47.80 47.00 47.21 949,038 -0.16(-0.34%)
Aug 15, 2016 47.15 47.72 47.01 47.37 650,997 +0.13(+0.28%)
Aug 12, 2016 47.23 47.45 46.98 47.24 623,763 +0.09(+0.18%)
Aug 11, 2016 47.09 47.28 46.85 47.15 728,341 +0.19(+0.41%)
Aug 10, 2016 47.02 47.14 46.67 46.96 566,227 -0.08(-0.16%)
Aug 09, 2016 47.02 47.24 46.77 47.04 934,216 +0.01(+0.02%)
Aug 08, 2016 47.30 47.42 46.85 47.03 1,025,153 -0.32(-0.68%)
Aug 05, 2016 47.79 48.07 47.25 47.35 1,083,511 -0.44(-0.92%)
Aug 04, 2016 47.92 48.14 47.54 47.79 994,607 -0.08(-0.16%)
Aug 03, 2016 47.28 49.03 47.04 47.86 3,503,264 +0.49(+1.03%)
Aug 02, 2016 48.06 48.06 47.18 47.38 899,261 -0.63(-1.31%)
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.