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, 2017 52.79 53.55 52.54 53.26 1,089,372 +0.74(+1.42%)
Oct 30, 2017 52.99 53.31 52.40 52.52 1,454,795 -0.47(-0.89%)
Oct 27, 2017 52.41 53.43 52.01 52.99 1,688,779 +0.35(+0.67%)
Oct 26, 2017 54.04 54.65 52.54 52.63 2,055,255 -1.70(-3.13%)
Oct 25, 2017 54.20 54.54 53.69 54.34 2,620,972 +0.01(+0.02%)
Oct 24, 2017 54.83 55.10 54.04 54.33 1,363,989 -0.50(-0.91%)
Oct 23, 2017 54.88 55.25 54.51 54.83 984,116 -0.03(-0.05%)
Oct 20, 2017 55.50 55.50 54.75 54.85 810,694 -0.51(-0.92%)
Oct 19, 2017 55.56 55.68 55.10 55.36 537,546 -0.36(-0.65%)
Oct 18, 2017 55.88 55.93 55.52 55.73 606,704 -0.08(-0.14%)
Oct 17, 2017 56.00 56.17 55.52 55.80 538,493 -0.23(-0.42%)
Oct 16, 2017 55.72 56.14 55.53 56.04 555,234 +0.32(+0.58%)
Oct 13, 2017 56.06 56.19 55.47 55.72 735,043 -0.12(-0.21%)
Oct 12, 2017 55.59 55.98 55.55 55.83 365,675 +0.25(+0.46%)
Oct 11, 2017 55.43 55.73 55.43 55.58 465,577 +0.10(+0.18%)
Oct 10, 2017 55.28 55.75 55.09 55.48 817,927 +0.44(+0.80%)
Oct 09, 2017 56.10 56.11 54.97 55.04 961,151 -0.88(-1.58%)
Oct 06, 2017 56.31 56.34 55.82 55.92 712,731 -0.35(-0.63%)
Oct 05, 2017 56.21 56.44 55.82 56.27 821,746 +0.20(+0.35%)
Oct 04, 2017 55.84 56.35 55.20 56.08 800,234 +0.10(+0.17%)
Oct 03, 2017 56.11 56.11 55.75 55.98 670,306 -0.08(-0.14%)
Oct 02, 2017 56.13 56.42 55.70 56.06 786,443 +0.11(+0.19%)
Sep 29, 2017 56.23 56.75 55.90 55.95 898,054 +0.06(+0.11%)
Sep 28, 2017 55.52 56.29 55.52 55.89 1,305,304 +0.37(+0.67%)
Sep 27, 2017 56.16 56.18 55.10 55.52 2,258,867 -0.59(-1.05%)
Sep 26, 2017 55.93 56.27 55.74 56.11 949,463 +0.24(+0.44%)
Sep 25, 2017 55.78 56.15 55.74 55.86 1,236,892 +0.09(+0.16%)
Sep 22, 2017 56.47 56.67 55.67 55.77 2,036,870 -0.67(-1.18%)
Sep 21, 2017 56.98 57.21 56.44 56.44 697,126 -0.73(-1.28%)
Sep 20, 2017 56.95 57.82 56.46 57.17 1,184,677 -0.06(-0.10%)
Sep 19, 2017 57.88 58.05 57.17 57.23 1,255,835 -0.63(-1.08%)
Sep 18, 2017 57.57 58.17 57.57 57.86 1,247,290 +0.29(+0.51%)
Sep 15, 2017 57.29 57.72 57.07 57.57 1,344,624 +0.30(+0.53%)
Sep 14, 2017 57.50 57.53 57.04 57.26 1,370,463 -0.19(-0.32%)
Sep 13, 2017 58.03 58.48 57.43 57.45 1,050,636 -0.69(-1.18%)
Sep 12, 2017 58.46 58.62 58.08 58.13 872,443 -0.30(-0.52%)
Sep 11, 2017 58.02 58.50 57.76 58.44 1,235,329 +0.69(+1.20%)
Sep 08, 2017 57.46 58.00 57.35 57.74 1,047,221 +0.26(+0.46%)
Sep 07, 2017 58.61 58.61 57.23 57.48 1,836,326 -0.83(-1.43%)
Sep 06, 2017 58.44 58.77 57.66 58.31 1,527,661 +0.02(+0.03%)
Sep 05, 2017 58.78 59.13 58.38 58.29 1,443,364 -0.63(-1.06%)
Sep 01, 2017 58.40 59.14 58.06 58.92 1,256,089 +0.87(+1.50%)
Aug 31, 2017 57.73 58.30 57.58 58.05 748,693 +0.23(+0.39%)
Aug 30, 2017 57.31 58.01 57.17 57.82 1,405,785 +0.41(+0.72%)
Aug 29, 2017 57.75 57.77 57.02 57.41 843,304 -0.38(-0.66%)
Aug 28, 2017 58.30 58.33 57.41 57.79 970,846 -0.31(-0.54%)
Aug 25, 2017 58.28 58.73 58.05 58.10 854,190 -0.04(-0.08%)
Aug 24, 2017 59.75 59.82 58.02 58.15 1,654,269 -1.81(-3.02%)
Aug 23, 2017 59.73 60.20 59.48 59.96 1,118,817 +0.16(+0.26%)
Aug 22, 2017 59.15 60.31 59.14 59.80 1,078,025 +0.68(+1.15%)
Aug 21, 2017 59.15 59.37 58.85 59.12 893,536 +0.09(+0.15%)
Aug 18, 2017 58.56 59.22 58.08 59.03 1,275,779 +0.52(+0.88%)
Aug 17, 2017 58.78 59.61 58.50 58.52 996,659 -0.47(-0.79%)
Aug 16, 2017 58.36 59.24 58.08 58.98 749,961 +0.56(+0.97%)
Aug 15, 2017 58.49 58.95 58.10 58.42 809,971 +0.05(+0.08%)
Aug 14, 2017 58.29 58.69 57.98 58.37 1,024,370 +0.51(+0.87%)
Aug 11, 2017 57.20 58.06 57.06 57.87 778,532 +0.54(+0.93%)
Aug 10, 2017 56.96 57.78 56.96 57.33 997,052 +0.16(+0.27%)
Aug 09, 2017 57.25 57.98 56.99 57.17 903,359 -0.22(-0.39%)
Aug 08, 2017 57.81 58.11 57.24 57.40 739,288 -0.51(-0.87%)
Aug 07, 2017 57.59 58.18 57.59 57.90 558,876 +0.29(+0.51%)
Aug 04, 2017 57.65 57.90 57.19 57.61 637,918 +0.19(+0.34%)
Aug 03, 2017 57.97 58.31 57.37 57.42 1,827,503 -0.66(-1.14%)
Aug 02, 2017 57.44 58.14 57.00 58.08 1,128,772 +0.51(+0.88%)
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.