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 (%)
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%)
Nov 01, 2016 49.21 49.48 49.21 49.37 1,138,813 +0.08(+0.16%)
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%)
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.