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 30, 2016 51.53 51.53 51.53 0 -0.22(-0.43%)
Dec 29, 2016 51.59 51.92 51.53 51.75 733,148 +0.24(+0.47%)
Dec 28, 2016 51.54 51.76 51.27 51.51 936,115 -0.07(-0.13%)
Dec 27, 2016 51.31 51.61 51.29 51.58 443,031 +0.24(+0.47%)
Dec 23, 2016 51.34 51.34 51.34 0 +0.30(+0.59%)
Dec 22, 2016 50.58 51.10 50.52 51.04 1,055,824 +0.42(+0.84%)
Dec 21, 2016 50.34 50.77 50.26 50.62 862,010 +0.26(+0.52%)
Dec 20, 2016 50.14 50.59 49.86 50.36 1,092,882 +0.02(+0.04%)
Dec 19, 2016 50.31 50.58 50.04 50.34 731,990 +0.12(+0.23%)
Dec 16, 2016 49.30 50.75 49.30 50.22 2,266,799 +1.38(+2.83%)
Dec 15, 2016 48.75 49.37 48.37 48.84 1,941,646 +0.41(+0.85%)
Dec 14, 2016 49.00 49.09 48.20 48.43 1,126,869 -0.65(-1.33%)
Dec 13, 2016 49.34 49.61 48.83 49.08 944,618 -0.23(-0.47%)
Dec 12, 2016 49.02 49.50 48.98 49.31 605,622 -0.06(-0.12%)
Dec 09, 2016 49.05 50.05 49.05 49.37 1,364,892 +0.24(+0.49%)
Dec 08, 2016 48.42 49.29 48.12 49.13 782,910 +0.75(+1.55%)
Dec 07, 2016 47.17 48.41 47.17 48.38 1,070,828 +1.10(+2.33%)
Dec 06, 2016 47.03 47.28 46.68 47.28 577,362 +0.17(+0.37%)
Dec 05, 2016 46.89 47.37 46.75 47.10 1,062,864 +0.35(+0.74%)
Dec 02, 2016 46.74 47.16 46.41 46.76 873,100 +0.25(+0.54%)
Dec 01, 2016 47.33 47.42 46.38 46.51 1,556,764 -1.01(-2.12%)
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%)
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.