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, 2015 41.76 41.90 40.69 40.75 877,924 -1.13(-2.70%)
Nov 27, 2015 41.79 41.92 41.25 41.89 335,039 +0.12(+0.29%)
Nov 25, 2015 41.24 41.76 41.76 41.76 1,601,512 +1.92(+4.82%)
Nov 24, 2015 39.98 40.26 38.69 39.85 3,855,383 -0.59(-1.46%)
Nov 23, 2015 39.98 40.56 39.98 40.43 609,179 +0.22(+0.54%)
Nov 20, 2015 40.13 40.60 40.13 40.22 1,356,972 +0.27(+0.68%)
Nov 19, 2015 40.12 40.24 39.50 39.95 727,150 +0.01(+0.02%)
Nov 18, 2015 38.82 39.99 38.82 39.94 1,111,649 +1.08(+2.77%)
Nov 17, 2015 38.43 39.02 38.24 38.86 1,036,346 +0.51(+1.32%)
Nov 16, 2015 37.91 38.40 37.88 38.36 653,893 +0.31(+0.81%)
Nov 13, 2015 37.77 38.43 37.68 38.05 1,010,174 +0.07(+0.17%)
Nov 12, 2015 38.11 38.36 37.76 37.98 906,029 -0.34(-0.88%)
Nov 11, 2015 39.05 39.12 38.31 38.32 1,184,719 -0.73(-1.87%)
Nov 10, 2015 38.90 39.26 38.89 39.05 775,262 -0.02(-0.05%)
Nov 09, 2015 38.94 39.15 38.39 39.07 937,587 -0.08(-0.22%)
Nov 06, 2015 39.48 39.71 38.63 39.15 945,710 -0.61(-1.53%)
Nov 05, 2015 40.18 40.18 39.62 39.76 1,141,722 -0.37(-0.93%)
Nov 04, 2015 40.87 41.31 40.04 40.14 712,829 -0.73(-1.79%)
Nov 03, 2015 40.76 40.93 40.56 40.87 1,255,785 +0.04(+0.09%)
Nov 02, 2015 41.16 41.72 40.74 40.83 1,466,962 -0.43(-1.04%)
Oct 30, 2015 41.44 41.67 40.96 41.26 1,078,209 +0.10(+0.25%)
Oct 29, 2015 41.28 41.48 39.83 41.16 1,941,637 -0.60(-1.43%)
Oct 28, 2015 41.09 41.87 40.84 41.75 1,450,235 +0.65(+1.57%)
Oct 27, 2015 40.79 41.42 40.70 41.11 1,219,823 +0.23(+0.57%)
Oct 26, 2015 40.49 40.95 40.18 40.87 1,094,346 +0.40(+0.99%)
Oct 23, 2015 41.02 41.15 40.36 40.47 914,936 -0.28(-0.69%)
Oct 22, 2015 40.31 40.97 40.31 40.75 663,675 +0.52(+1.30%)
Oct 21, 2015 40.43 40.66 39.91 40.23 568,485 -0.07(-0.19%)
Oct 20, 2015 40.09 40.35 39.69 40.30 891,343 +0.17(+0.42%)
Oct 19, 2015 40.21 40.38 39.84 40.14 334,844 -0.11(-0.28%)
Oct 16, 2015 40.16 40.56 39.96 40.25 651,769 +0.18(+0.44%)
Oct 15, 2015 40.03 40.23 39.84 40.07 700,316 +0.17(+0.42%)
Oct 14, 2015 40.20 40.27 39.70 39.90 788,339 -0.39(-0.98%)
Oct 13, 2015 40.21 40.57 40.12 40.29 821,306 -0.01(-0.02%)
Oct 12, 2015 40.44 40.60 39.99 40.30 739,113 -0.19(-0.46%)
Oct 09, 2015 40.43 40.99 40.22 40.49 526,854 +0.06(+0.14%)
Oct 08, 2015 39.91 40.52 39.63 40.43 709,469 +0.49(+1.22%)
Oct 07, 2015 39.46 39.96 39.26 39.95 673,919 +0.70(+1.79%)
Oct 06, 2015 40.02 40.16 39.17 39.25 621,263 -0.87(-2.17%)
Oct 05, 2015 40.38 40.73 39.89 40.12 620,643 -0.18(-0.44%)
Oct 02, 2015 39.16 40.29 38.97 40.29 744,584 +0.92(+2.33%)
Oct 01, 2015 39.13 39.64 38.44 39.38 1,324,841 +0.18(+0.45%)
Sep 30, 2015 38.18 39.62 38.00 39.20 1,872,713 +1.51(+4.00%)
Sep 29, 2015 39.85 39.87 37.11 37.69 3,455,999 -2.12(-5.31%)
Sep 28, 2015 41.58 41.62 39.77 39.81 982,332 -1.84(-4.43%)
Sep 25, 2015 42.05 42.32 41.50 41.65 684,415 +0.00(+0.00%)
Sep 24, 2015 41.66 42.08 41.53 41.65 737,767 -0.30(-0.73%)
Sep 23, 2015 41.86 42.21 41.61 41.96 561,333 +0.25(+0.60%)
Sep 22, 2015 42.26 42.34 41.48 41.70 985,450 -1.01(-2.35%)
Sep 21, 2015 42.48 43.00 42.38 42.71 707,414 +0.57(+1.35%)
Sep 18, 2015 42.34 42.80 42.09 42.14 841,060 -0.50(-1.18%)
Sep 17, 2015 42.52 43.13 42.50 42.64 523,722 +0.09(+0.22%)
Sep 16, 2015 41.54 42.69 41.54 42.55 595,562 +1.01(+2.44%)
Sep 15, 2015 41.54 41.69 41.29 41.54 914,408 +0.07(+0.18%)
Sep 14, 2015 42.09 42.15 41.34 41.46 568,738 -0.65(-1.55%)
Sep 11, 2015 41.31 42.12 41.25 42.11 604,910 +0.70(+1.69%)
Sep 10, 2015 40.99 41.61 40.87 41.42 592,009 +0.41(+1.00%)
Sep 09, 2015 41.87 41.94 40.89 41.01 618,617 -0.67(-1.61%)
Sep 08, 2015 41.81 41.97 41.30 41.68 716,097 +0.36(+0.88%)
Sep 04, 2015 41.70 41.31 41.31 41.31 588,269 -0.70(-1.66%)
Sep 03, 2015 42.03 42.50 41.83 42.01 739,912 +0.07(+0.16%)
Sep 02, 2015 41.44 41.95 41.10 41.95 844,937 +0.91(+2.22%)
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.