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 (%)
Mar 31, 2015 38.17 38.35 37.86 37.98 689,038 -0.20(-0.54%)
Mar 30, 2015 38.08 38.30 37.87 38.19 647,891 +0.13(+0.34%)
Mar 27, 2015 37.54 38.26 37.44 38.06 2,004,795 +0.48(+1.29%)
Mar 26, 2015 37.51 37.83 37.33 37.57 950,745 +0.05(+0.12%)
Mar 25, 2015 38.29 38.68 37.48 37.53 1,520,297 +0.62(+1.69%)
Mar 24, 2015 37.12 37.15 36.86 36.90 731,830 -0.13(-0.35%)
Mar 23, 2015 37.16 37.56 37.03 37.03 891,281 -0.07(-0.18%)
Mar 20, 2015 37.61 37.65 37.05 37.10 1,828,957 -0.33(-0.87%)
Mar 19, 2015 36.90 37.60 36.81 37.42 1,388,925 +0.38(+1.03%)
Mar 18, 2015 36.40 37.23 36.20 37.04 2,519,637 +0.47(+1.27%)
Mar 17, 2015 36.67 36.85 36.35 36.58 2,920,694 -0.39(-1.06%)
Mar 16, 2015 36.32 37.03 36.20 36.97 2,369,376 +0.65(+1.79%)
Mar 13, 2015 35.89 36.35 35.71 36.32 2,126,246 +0.24(+0.67%)
Mar 12, 2015 34.90 36.17 34.80 36.07 3,897,149 +1.14(+3.28%)
Mar 11, 2015 34.10 35.01 33.97 34.93 3,022,017 +0.83(+2.43%)
Mar 10, 2015 34.37 34.57 34.00 34.10 2,939,982 -0.34(-1.00%)
Mar 09, 2015 34.20 34.45 34.14 34.45 741,524 +0.19(+0.54%)
Mar 06, 2015 34.45 34.51 33.97 34.26 945,147 -0.23(-0.67%)
Mar 05, 2015 34.44 34.58 34.10 34.49 1,373,197 +0.13(+0.38%)
Mar 04, 2015 34.00 34.38 33.78 34.36 906,235 +0.29(+0.85%)
Mar 03, 2015 34.07 34.18 33.81 34.07 535,355 -0.01(-0.03%)
Mar 02, 2015 33.78 34.22 33.61 34.08 1,013,568 +0.30(+0.88%)
Feb 27, 2015 33.46 33.82 33.37 33.78 510,378 +0.39(+1.17%)
Feb 26, 2015 33.45 33.52 33.16 33.39 464,108 +0.01(+0.03%)
Feb 25, 2015 33.46 33.60 33.10 33.38 1,011,934 -0.07(-0.22%)
Feb 24, 2015 33.43 33.79 33.13 33.46 1,224,688 +0.52(+1.58%)
Feb 23, 2015 33.62 33.64 32.89 32.94 1,250,847 -0.67(-1.99%)
Feb 20, 2015 33.52 33.64 33.24 33.61 635,699 +0.09(+0.28%)
Feb 19, 2015 33.75 33.87 33.40 33.51 528,466 -0.27(-0.80%)
Feb 18, 2015 33.67 33.86 33.39 33.78 575,405 +0.13(+0.39%)
Feb 17, 2015 33.70 33.70 33.22 33.65 540,996 -0.02(-0.06%)
Feb 13, 2015 34.03 33.67 33.67 33.67 458,796 -0.20(-0.58%)
Feb 12, 2015 33.60 33.87 33.52 33.87 321,941 +0.40(+1.20%)
Feb 11, 2015 33.97 33.97 33.24 33.47 715,512 -0.43(-1.26%)
Feb 10, 2015 34.00 34.07 33.76 33.90 516,558 -0.04(-0.11%)
Feb 09, 2015 34.31 34.39 33.90 33.93 477,495 -0.49(-1.43%)
Feb 06, 2015 34.38 34.60 34.15 34.43 740,424 +0.20(+0.57%)
Feb 05, 2015 34.26 34.33 33.97 34.23 633,633 +0.10(+0.30%)
Feb 04, 2015 33.73 34.22 33.61 34.13 659,054 +0.45(+1.33%)
Feb 03, 2015 33.64 33.80 33.50 33.68 765,355 +0.21(+0.64%)
Feb 02, 2015 33.51 33.59 32.99 33.47 683,390 -0.01(-0.03%)
Jan 30, 2015 33.80 33.80 33.30 33.48 625,589 -0.46(-1.34%)
Jan 29, 2015 34.02 34.02 33.56 33.93 589,720 +0.07(+0.22%)
Jan 28, 2015 34.44 34.44 33.79 33.86 609,154 -0.39(-1.14%)
Jan 27, 2015 34.01 34.36 33.99 34.25 787,934 +0.03(+0.08%)
Jan 26, 2015 34.05 34.22 33.94 34.22 544,784 +0.09(+0.27%)
Jan 23, 2015 33.57 34.18 33.52 34.13 819,222 +0.56(+1.66%)
Jan 22, 2015 33.71 33.90 33.50 33.57 1,573,097 -0.06(-0.17%)
Jan 21, 2015 33.73 33.79 33.37 33.63 567,486 -0.12(-0.36%)
Jan 20, 2015 33.83 33.87 33.44 33.75 673,209 -0.05(-0.14%)
Jan 16, 2015 33.46 33.82 33.35 33.79 1,243,517 +0.34(+1.00%)
Jan 15, 2015 32.98 33.49 32.86 33.46 1,493,223 +0.60(+1.84%)
Jan 14, 2015 32.77 33.01 32.59 32.85 685,605 -0.06(-0.17%)
Jan 13, 2015 32.87 33.17 32.67 32.91 732,217 +0.22(+0.68%)
Jan 12, 2015 32.73 32.83 32.35 32.69 1,000,122 -0.50(-1.51%)
Jan 09, 2015 33.15 33.40 33.08 33.19 937,140 +0.02(+0.06%)
Jan 08, 2015 33.21 33.42 33.10 33.17 992,320 +0.13(+0.39%)
Jan 07, 2015 32.67 33.18 32.59 33.04 1,142,540 +0.60(+1.84%)
Jan 06, 2015 32.50 32.78 32.16 32.44 2,038,522 +0.08(+0.26%)
Jan 05, 2015 32.70 33.02 32.30 32.36 1,343,527 -0.34(-1.05%)
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.