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 (%)
Feb 28, 2018 54.65 54.75 53.26 53.43 3,974,774 -1.26(-2.30%)
Feb 27, 2018 55.13 55.26 54.67 54.68 3,156,818 -0.40(-0.72%)
Feb 26, 2018 55.51 55.69 54.78 55.08 3,220,183 -0.17(-0.31%)
Feb 23, 2018 54.90 55.71 54.49 55.25 1,262,116 +0.64(+1.17%)
Feb 22, 2018 54.61 1,709,378 +0.08(+0.14%)
Feb 21, 2018 55.25 55.55 54.49 54.53 2,763,071 -0.92(-1.65%)
Feb 20, 2018 57.18 57.18 55.31 55.45 3,417,876 -2.12(-3.68%)
Feb 16, 2018 57.57 57.57 57.57 0 +0.06(+0.10%)
Feb 15, 2018 57.80 57.80 56.76 57.51 1,424,157 +0.13(+0.22%)
Feb 14, 2018 57.82 56.83 57.38 1,457,401 -0.25(-0.43%)
Feb 13, 2018 56.71 57.79 56.34 57.62 1,354,319 +0.96(+1.70%)
Feb 12, 2018 56.71 56.81 55.63 56.66 998,666 +0.12(+0.21%)
Feb 09, 2018 56.62 57.08 55.23 56.54 1,320,325 +0.50(+0.90%)
Feb 08, 2018 57.62 57.70 56.02 56.04 863,011 -1.62(-2.82%)
Feb 07, 2018 57.82 58.47 57.65 57.66 961,813 -0.42(-0.73%)
Feb 06, 2018 56.65 58.17 56.03 58.09 1,768,557 +0.16(+0.27%)
Feb 05, 2018 58.94 59.00 57.52 57.93 1,025,806 -1.19(-2.01%)
Feb 02, 2018 60.65 60.65 58.81 59.12 1,907,856 -1.93(-3.16%)
Feb 01, 2018 60.99 61.36 60.23 61.05 1,010,844 +0.08(+0.13%)
Jan 31, 2018 61.11 61.18 60.55 60.97 974,586 -0.12(-0.19%)
Jan 30, 2018 61.00 61.55 60.59 61.09 1,582,743 -0.01(-0.02%)
Jan 29, 2018 61.07 61.88 60.25 61.10 3,998,091 +0.41(+0.68%)
Jan 26, 2018 58.30 62.02 57.60 60.69 3,305,258 +2.36(+4.05%)
Jan 25, 2018 59.30 59.31 57.55 58.32 1,721,191 -0.73(-1.23%)
Jan 24, 2018 60.03 60.03 58.84 59.05 1,018,377 -0.84(-1.40%)
Jan 23, 2018 60.54 60.69 59.56 59.89 616,767 +0.04(+0.07%)
Jan 22, 2018 59.68 60.02 59.50 59.85 552,257 +0.08(+0.13%)
Jan 19, 2018 59.34 59.93 59.28 59.77 764,209 +0.66(+1.12%)
Jan 18, 2018 58.87 59.23 58.36 59.11 971,941 +0.05(+0.08%)
Jan 17, 2018 57.92 59.22 57.91 59.06 1,627,148 +1.10(+1.90%)
Jan 16, 2018 58.57 58.63 57.96 57.96 1,372,276 -0.27(-0.46%)
Jan 12, 2018 58.23 58.23 58.23 0 +0.14(+0.24%)
Jan 11, 2018 58.31 58.72 57.95 58.09 1,780,259 -0.08(-0.14%)
Jan 10, 2018 58.17 1,903,626 -0.90(-1.52%)
Jan 09, 2018 58.68 59.23 58.67 59.06 2,146,372 +0.41(+0.70%)
Jan 08, 2018 58.35 58.73 58.08 58.65 1,401,425 +0.22(+0.37%)
Jan 05, 2018 58.34 58.56 57.99 58.43 555,252 +0.32(+0.56%)
Jan 04, 2018 57.81 58.24 57.62 58.11 962,074 +0.49(+0.85%)
Jan 03, 2018 58.08 58.13 57.59 57.62 482,287 -0.46(-0.80%)
Jan 02, 2018 58.85 58.97 58.02 58.08 708,639 -0.46(-0.79%)
Dec 29, 2017 58.54 58.54 58.54 0 -0.32(-0.54%)
Dec 28, 2017 58.72 58.99 58.32 58.86 804,926 +0.08(+0.13%)
Dec 27, 2017 58.66 58.88 58.59 58.78 778,375 +0.24(+0.40%)
Dec 26, 2017 58.73 59.14 58.46 58.54 888,718 -0.13(-0.22%)
Dec 22, 2017 57.71 58.74 57.35 58.67 1,391,843 +1.30(+2.26%)
Dec 21, 2017 56.56 57.58 56.56 57.37 1,385,722 +0.72(+1.27%)
Dec 20, 2017 56.42 56.87 55.68 56.65 1,041,767 +0.15(+0.26%)
Dec 19, 2017 56.79 57.11 56.35 56.50 1,416,617 -0.09(-0.16%)
Dec 18, 2017 55.46 57.61 55.40 56.59 1,669,974 +1.64(+2.98%)
Dec 15, 2017 54.56 55.14 54.31 54.95 1,963,984 +0.21(+0.38%)
Dec 14, 2017 55.04 55.08 54.64 54.75 726,752 -0.26(-0.48%)
Dec 13, 2017 55.67 55.74 54.73 55.01 2,558,372 -0.48(-0.86%)
Dec 12, 2017 55.58 55.90 55.28 55.49 1,389,659 -0.21(-0.37%)
Dec 11, 2017 55.41 55.91 55.13 55.70 1,504,868 +0.22(+0.39%)
Dec 08, 2017 55.68 55.89 55.31 55.48 672,896 -0.26(-0.47%)
Dec 07, 2017 56.21 56.24 55.75 55.75 963,652 -0.48(-0.85%)
Dec 06, 2017 56.00 56.68 55.91 56.22 859,780 +0.23(+0.40%)
Dec 05, 2017 57.19 57.23 55.84 56.00 1,755,652 -0.97(-1.70%)
Dec 04, 2017 56.67 57.51 56.66 56.97 1,340,721 +0.73(+1.31%)
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.