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, 2015 40.14 39.98 39.98 39.98 399,817 -0.37(-0.91%)
Dec 30, 2015 40.45 40.60 40.15 40.35 308,574 -0.24(-0.58%)
Dec 29, 2015 40.37 40.65 40.36 40.59 258,420 +0.33(+0.82%)
Dec 28, 2015 40.28 40.37 39.93 40.26 236,616 -0.07(-0.16%)
Dec 24, 2015 40.53 40.32 40.32 40.32 152,599 -0.36(-0.88%)
Dec 23, 2015 40.61 40.86 40.49 40.68 675,662 +0.37(+0.91%)
Dec 22, 2015 40.04 40.42 39.80 40.31 907,523 +0.23(+0.56%)
Dec 21, 2015 39.68 40.11 39.48 40.09 868,933 +0.73(+1.87%)
Dec 18, 2015 38.92 39.45 38.70 39.35 1,242,649 +0.29(+0.75%)
Dec 17, 2015 39.39 39.80 38.97 39.06 695,030 -0.44(-1.11%)
Dec 16, 2015 38.77 39.80 38.74 39.50 1,563,551 +0.97(+2.53%)
Dec 15, 2015 39.33 39.44 38.38 38.53 1,691,502 -0.59(-1.51%)
Dec 14, 2015 39.27 39.64 38.89 39.12 554,377 -0.07(-0.19%)
Dec 11, 2015 39.52 39.92 39.14 39.19 546,991 -0.87(-2.17%)
Dec 10, 2015 40.58 40.68 39.93 40.06 497,679 -0.47(-1.15%)
Dec 09, 2015 40.69 41.00 40.40 40.53 486,798 -0.20(-0.48%)
Dec 08, 2015 40.25 40.85 40.10 40.72 566,111 +0.07(+0.16%)
Dec 07, 2015 40.65 41.01 40.13 40.66 585,063 +0.14(+0.35%)
Dec 04, 2015 39.93 40.72 39.78 40.52 774,193 +0.50(+1.24%)
Dec 03, 2015 40.60 40.81 39.74 40.02 711,580 -0.34(-0.83%)
Dec 02, 2015 40.69 40.73 40.14 40.36 743,649 -0.22(-0.53%)
Dec 01, 2015 41.04 41.12 40.40 40.58 1,468,684 -0.18(-0.44%)
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%)
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.