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 (%)
Dec 31, 2014 33.14 32.85 32.85 32.85 795,641 -0.27(-0.81%)
Dec 30, 2014 33.31 33.47 33.06 33.12 585,344 -0.19(-0.56%)
Dec 29, 2014 33.02 33.31 32.97 33.31 640,635 +0.18(+0.53%)
Dec 26, 2014 33.09 33.37 32.88 33.13 445,620 +0.26(+0.79%)
Dec 24, 2014 32.68 32.87 32.87 32.87 282,261 +0.12(+0.37%)
Dec 23, 2014 32.86 32.88 32.65 32.75 1,031,503 +0.04(+0.11%)
Dec 22, 2014 32.64 32.74 32.47 32.71 1,131,488 +0.08(+0.26%)
Dec 19, 2014 32.53 32.88 32.53 32.63 979,176 +0.07(+0.20%)
Dec 18, 2014 32.45 32.63 32.34 32.57 903,914 +0.35(+1.10%)
Dec 17, 2014 31.61 32.21 31.51 32.21 1,333,145 +0.37(+1.17%)
Dec 16, 2014 31.79 32.31 31.54 31.84 1,123,686 -0.10(-0.32%)
Dec 15, 2014 32.27 32.29 31.62 31.94 790,956 -0.13(-0.41%)
Dec 12, 2014 32.13 32.53 32.03 32.07 1,122,794 -0.21(-0.66%)
Dec 11, 2014 31.62 32.48 31.62 32.29 1,850,160 +0.25(+0.78%)
Dec 10, 2014 31.89 32.23 31.61 32.03 1,072,510 +0.08(+0.26%)
Dec 09, 2014 31.81 32.11 31.48 31.95 1,405,075 +0.03(+0.09%)
Dec 08, 2014 31.93 32.28 31.82 31.92 554,779 -0.06(-0.17%)
Dec 05, 2014 31.82 31.97 31.76 31.98 576,135 +0.07(+0.23%)
Dec 04, 2014 31.96 32.05 31.83 31.90 508,407 -0.10(-0.32%)
Dec 03, 2014 31.55 32.03 31.55 32.01 1,247,508 +0.40(+1.27%)
Dec 02, 2014 31.65 31.85 31.36 31.61 1,837,961 +0.01(+0.03%)
Dec 01, 2014 31.16 31.64 31.05 31.60 1,338,544 -0.07(-0.24%)
Nov 28, 2014 31.17 31.76 31.14 31.67 1,892,960 +0.59(+1.89%)
Nov 26, 2014 30.82 31.09 31.09 31.09 1,305,904 +0.20(+0.66%)
Nov 25, 2014 30.86 31.28 30.62 30.88 1,683,455 +0.07(+0.24%)
Nov 24, 2014 31.06 31.28 30.67 30.81 2,688,627 -0.33(-1.05%)
Nov 21, 2014 31.07 31.48 30.91 31.13 2,971,680 +0.33(+1.06%)
Nov 20, 2014 30.56 30.86 30.48 30.81 3,466,256 +0.19(+0.61%)
Nov 19, 2014 30.25 30.66 30.20 30.62 4,285,255 +0.39(+1.29%)
Nov 18, 2014 30.28 30.34 30.01 30.23 8,857,559 -1.15(-3.68%)
Nov 17, 2014 31.65 31.72 31.35 31.38 1,212,613 +0.07(+0.21%)
Nov 14, 2014 31.34 31.55 31.19 31.32 687,887 +0.02(+0.06%)
Nov 13, 2014 31.35 31.41 31.12 31.30 1,357,084 -0.05(-0.15%)
Nov 12, 2014 31.04 31.62 30.95 31.35 2,032,977 +0.30(+0.96%)
Nov 11, 2014 31.26 31.34 30.95 31.05 613,056 -0.17(-0.54%)
Nov 10, 2014 31.17 31.34 30.88 31.22 667,425 -0.03(-0.09%)
Nov 07, 2014 31.40 31.53 31.19 31.24 634,253 -0.21(-0.68%)
Nov 06, 2014 31.49 31.52 31.26 31.46 554,979 -0.04(-0.12%)
Nov 05, 2014 31.61 31.66 31.43 31.49 416,859 +0.16(+0.51%)
Nov 04, 2014 31.50 31.66 31.27 31.34 437,573 -0.20(-0.65%)
Nov 03, 2014 31.55 31.57 31.36 31.54 496,353 +0.08(+0.27%)
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%)
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.