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 (%)
Apr 29, 2016 40.75 40.79 39.63 40.36 1,392,940 -0.52(-1.27%)
Apr 28, 2016 41.21 41.34 40.33 40.88 1,642,606 -0.77(-1.84%)
Apr 27, 2016 41.78 42.06 41.41 41.65 1,635,662 -0.13(-0.32%)
Apr 26, 2016 41.78 42.19 41.61 41.78 964,486 -0.01(-0.02%)
Apr 25, 2016 41.62 42.06 41.20 41.79 633,661 +0.07(+0.16%)
Apr 22, 2016 41.30 41.80 41.30 41.72 910,015 +0.43(+1.03%)
Apr 21, 2016 42.38 42.40 41.21 41.30 908,688 -1.04(-2.46%)
Apr 20, 2016 42.79 42.97 42.33 42.34 889,653 -0.61(-1.41%)
Apr 19, 2016 42.75 43.04 42.66 42.95 620,121 +0.34(+0.80%)
Apr 18, 2016 42.33 42.75 42.13 42.60 613,053 +0.21(+0.49%)
Apr 15, 2016 41.75 42.42 41.62 42.40 704,436 +0.70(+1.68%)
Apr 14, 2016 41.91 42.12 41.68 41.70 869,087 -0.09(-0.23%)
Apr 13, 2016 42.20 42.43 41.60 41.79 782,827 -0.37(-0.88%)
Apr 12, 2016 41.83 42.52 41.71 42.16 780,268 +0.26(+0.61%)
Apr 11, 2016 42.50 42.71 41.90 41.90 613,316 -0.56(-1.32%)
Apr 08, 2016 42.94 42.94 42.19 42.46 757,844 -0.30(-0.71%)
Apr 07, 2016 42.49 43.01 42.32 42.77 1,194,897 +0.13(+0.31%)
Apr 06, 2016 42.51 42.93 42.28 42.63 859,859 +0.03(+0.07%)
Apr 05, 2016 42.81 42.98 42.43 42.60 1,245,929 -0.39(-0.90%)
Apr 04, 2016 42.92 43.17 42.68 42.99 1,120,885 +0.09(+0.20%)
Apr 01, 2016 42.21 42.98 42.01 42.91 1,707,485 +0.57(+1.34%)
Mar 31, 2016 42.17 42.71 41.99 42.34 1,626,251 +0.21(+0.49%)
Mar 30, 2016 42.64 42.70 42.04 42.13 2,126,667 -0.37(-0.87%)
Mar 29, 2016 42.68 42.99 42.42 42.50 2,249,682 +0.10(+0.25%)
Mar 28, 2016 42.23 42.68 42.02 42.40 1,353,385 +0.25(+0.58%)
Mar 24, 2016 41.38 42.15 42.15 42.15 2,802,399 +0.86(+2.09%)
Mar 23, 2016 40.08 41.81 38.31 41.29 12,014,897 -2.38(-5.45%)
Mar 22, 2016 43.33 43.71 43.00 43.67 693,166 +0.12(+0.28%)
Mar 21, 2016 43.32 43.73 43.15 43.54 655,644 +0.02(+0.04%)
Mar 18, 2016 43.22 43.55 42.77 43.52 775,297 +0.30(+0.70%)
Mar 17, 2016 43.15 43.33 42.78 43.22 676,418 +0.17(+0.40%)
Mar 16, 2016 42.96 43.27 42.68 43.05 569,993 -0.09(-0.20%)
Mar 15, 2016 43.25 43.51 43.01 43.14 771,016 -0.25(-0.57%)
Mar 14, 2016 43.17 43.57 42.96 43.38 678,214 -0.04(-0.09%)
Mar 11, 2016 43.23 43.73 43.05 43.42 772,223 +0.37(+0.86%)
Mar 10, 2016 43.29 43.51 42.85 43.05 593,801 -0.07(-0.15%)
Mar 09, 2016 42.78 43.22 42.62 43.12 1,055,737 +0.35(+0.82%)
Mar 08, 2016 42.41 42.96 42.24 42.77 1,225,192 +0.30(+0.71%)
Mar 07, 2016 42.27 42.79 42.06 42.46 931,210 -0.06(-0.13%)
Mar 04, 2016 42.04 42.68 41.68 42.52 606,196 +0.45(+1.08%)
Mar 03, 2016 42.09 42.24 41.70 42.06 674,593 -0.13(-0.31%)
Mar 02, 2016 42.17 42.33 41.60 42.20 902,330 +0.59(+1.41%)
Mar 01, 2016 41.22 41.88 40.95 41.61 767,812 +0.68(+1.67%)
Feb 29, 2016 41.15 41.45 40.85 40.93 1,167,233 -0.08(-0.18%)
Feb 26, 2016 41.78 42.08 40.96 41.00 1,255,080 -0.07(-0.16%)
Feb 25, 2016 40.33 41.67 40.28 41.07 1,400,680 +0.99(+2.48%)
Feb 24, 2016 39.64 40.48 39.51 40.07 1,396,952 +0.25(+0.62%)
Feb 23, 2016 39.27 39.92 39.27 39.83 731,426 +0.41(+1.03%)
Feb 22, 2016 39.31 39.77 39.19 39.42 852,829 +0.15(+0.39%)
Feb 19, 2016 38.31 39.53 38.06 39.27 995,662 +0.93(+2.43%)
Feb 18, 2016 38.68 39.02 38.34 38.34 853,089 -0.28(-0.73%)
Feb 17, 2016 38.62 39.03 38.18 38.62 987,509 +0.16(+0.42%)
Feb 16, 2016 38.23 38.67 37.68 38.46 549,167 +0.37(+0.96%)
Feb 12, 2016 38.03 38.09 38.09 38.09 594,575 +0.44(+1.18%)
Feb 11, 2016 38.00 38.18 37.07 37.65 1,128,953 -0.78(-2.03%)
Feb 10, 2016 37.64 38.93 37.50 38.43 1,139,093 +0.87(+2.31%)
Feb 09, 2016 37.33 37.83 37.09 37.56 969,165 -0.18(-0.47%)
Feb 08, 2016 38.94 39.04 37.28 37.74 1,365,829 -1.38(-3.54%)
Feb 05, 2016 39.89 40.28 38.99 39.13 1,789,123 -0.86(-2.14%)
Feb 04, 2016 40.91 41.08 39.85 39.98 1,263,468 -1.21(-2.93%)
Feb 03, 2016 40.59 41.19 40.56 41.19 999,974 +0.73(+1.82%)
Feb 02, 2016 40.37 40.73 40.15 40.45 1,052,463 -0.10(-0.26%)
Feb 01, 2016 40.05 40.76 40.02 40.56 1,168,949 +0.17(+0.42%)
Jan 29, 2016 39.44 40.39 39.25 40.39 922,677 +1.10(+2.80%)
Jan 28, 2016 39.41 39.79 39.05 39.29 481,860 +0.08(+0.22%)
Jan 27, 2016 39.10 39.79 39.10 39.20 912,879 -0.11(-0.29%)
Jan 26, 2016 38.87 39.60 38.86 39.32 1,085,072 +0.41(+1.07%)
Jan 25, 2016 39.65 39.86 38.78 38.90 767,442 -0.73(-1.85%)
Jan 22, 2016 38.61 39.80 38.40 39.64 1,189,071 +1.37(+3.57%)
Jan 21, 2016 39.34 39.34 37.51 38.27 1,762,721 +0.35(+0.92%)
Jan 20, 2016 38.50 38.61 36.91 37.92 2,346,638 -0.89(-2.30%)
Jan 19, 2016 39.43 39.66 38.64 38.82 1,620,070 -0.47(-1.20%)
Jan 15, 2016 38.92 39.29 39.29 39.29 1,354,599 -0.39(-0.97%)
Jan 14, 2016 40.37 40.54 39.63 39.67 1,502,133 -0.83(-2.05%)
Jan 13, 2016 41.98 42.13 40.23 40.50 973,527 -1.35(-3.22%)
Jan 12, 2016 42.38 42.38 40.98 41.85 1,530,469 -0.24(-0.56%)
Jan 11, 2016 41.54 42.11 40.51 42.08 2,164,765 +1.62(+4.00%)
Jan 08, 2016 40.45 40.82 40.12 40.46 1,298,699 +0.20(+0.49%)
Jan 07, 2016 40.01 40.45 39.91 40.27 1,196,041 +0.00(+0.00%)
Jan 06, 2016 39.58 40.66 39.55 40.27 2,790,565 +0.36(+0.90%)
Jan 05, 2016 39.03 40.06 38.79 39.91 1,023,316 +0.12(+0.31%)
Jan 04, 2016 39.28 39.84 38.68 39.79 929,128 -0.20(-0.49%)
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%)
Oct 01, 2015 39.13 39.64 38.44 39.38 1,324,841 +0.18(+0.45%)
Sep 30, 2015 38.18 39.62 38.00 39.20 1,872,713 +1.51(+4.00%)
Sep 29, 2015 39.85 39.87 37.11 37.69 3,455,999 -2.12(-5.31%)
Sep 28, 2015 41.58 41.62 39.77 39.81 982,332 -1.84(-4.43%)
Sep 25, 2015 42.05 42.32 41.50 41.65 684,415 +0.00(+0.00%)
Sep 24, 2015 41.66 42.08 41.53 41.65 737,767 -0.30(-0.73%)
Sep 23, 2015 41.86 42.21 41.61 41.96 561,333 +0.25(+0.60%)
Sep 22, 2015 42.26 42.34 41.48 41.70 985,450 -1.01(-2.35%)
Sep 21, 2015 42.48 43.00 42.38 42.71 707,414 +0.57(+1.35%)
Sep 18, 2015 42.34 42.80 42.09 42.14 841,060 -0.50(-1.18%)
Sep 17, 2015 42.52 43.13 42.50 42.64 523,722 +0.09(+0.22%)
Sep 16, 2015 41.54 42.69 41.54 42.55 595,562 +1.01(+2.44%)
Sep 15, 2015 41.54 41.69 41.29 41.54 914,408 +0.07(+0.18%)
Sep 14, 2015 42.09 42.15 41.34 41.46 568,738 -0.65(-1.55%)
Sep 11, 2015 41.31 42.12 41.25 42.11 604,910 +0.70(+1.69%)
Sep 10, 2015 40.99 41.61 40.87 41.42 592,009 +0.41(+1.00%)
Sep 09, 2015 41.87 41.94 40.89 41.01 618,617 -0.67(-1.61%)
Sep 08, 2015 41.81 41.97 41.30 41.68 716,097 +0.36(+0.88%)
Sep 04, 2015 41.70 41.31 41.31 41.31 588,269 -0.70(-1.66%)
Sep 03, 2015 42.03 42.50 41.83 42.01 739,912 +0.07(+0.16%)
Sep 02, 2015 41.44 41.95 41.10 41.95 844,937 +0.91(+2.22%)
Sep 01, 2015 41.14 41.59 40.89 41.03 660,492 -0.70(-1.67%)
Aug 31, 2015 41.89 42.25 41.55 41.73 687,143 -0.31(-0.73%)
Aug 28, 2015 41.45 42.06 41.40 42.04 460,181 +0.26(+0.62%)
Aug 27, 2015 41.53 41.94 40.99 41.78 930,802 +0.61(+1.49%)
Aug 26, 2015 40.91 41.22 40.06 41.16 618,492 +0.95(+2.36%)
Aug 25, 2015 41.46 41.60 40.18 40.22 805,657 -0.42(-1.03%)
Aug 24, 2015 40.15 41.41 35.66 40.63 1,701,609 -1.21(-2.89%)
Aug 21, 2015 43.27 43.30 41.83 41.84 1,199,594 -1.68(-3.87%)
Aug 20, 2015 43.69 44.17 43.40 43.53 1,180,576 -0.35(-0.81%)
Aug 19, 2015 43.98 44.21 43.71 43.88 940,168 -0.24(-0.55%)
Aug 18, 2015 43.76 44.56 43.66 44.12 1,036,859 +0.26(+0.59%)
Aug 17, 2015 43.82 44.22 43.60 43.86 834,491 -0.01(-0.02%)
Aug 14, 2015 43.03 44.05 42.96 43.87 1,298,474 +1.11(+2.59%)
Aug 13, 2015 42.16 43.09 42.15 42.77 1,285,144 +0.74(+1.77%)
Aug 12, 2015 42.53 42.58 41.77 42.02 1,208,930 -0.76(-1.78%)
Aug 11, 2015 42.25 42.84 42.20 42.78 1,290,121 +0.23(+0.55%)
Aug 10, 2015 42.43 42.64 42.07 42.55 1,543,867 +0.20(+0.46%)
Aug 07, 2015 41.77 42.42 41.77 42.36 1,623,799 +0.47(+1.13%)
Aug 06, 2015 42.38 42.44 41.63 41.88 2,060,213 -0.28(-0.66%)
Aug 05, 2015 41.99 42.42 41.92 42.16 1,141,597 +0.19(+0.44%)
Aug 04, 2015 42.08 42.31 41.88 41.97 845,926 -0.06(-0.13%)
Aug 03, 2015 41.69 42.09 41.66 42.03 782,986 +0.20(+0.47%)
Jul 31, 2015 42.27 42.40 41.74 41.83 1,224,682 -0.19(-0.44%)
Jul 30, 2015 42.13 42.94 41.98 42.02 1,742,788 -0.05(-0.11%)
Jul 29, 2015 42.11 42.33 41.81 42.07 2,664,059 +0.08(+0.20%)
Jul 28, 2015 41.65 42.11 41.41 41.98 2,645,591 +0.46(+1.10%)
Jul 27, 2015 41.42 41.72 41.16 41.53 401,687 +0.04(+0.09%)
Jul 24, 2015 41.84 42.07 41.43 41.49 564,029 -0.27(-0.65%)
Jul 23, 2015 42.45 42.45 41.72 41.76 598,932 -0.57(-1.34%)
Jul 22, 2015 42.28 42.75 42.15 42.33 871,740 +0.00(+0.00%)
Jul 21, 2015 42.29 42.42 41.93 42.33 1,128,060 +0.04(+0.09%)
Jul 20, 2015 42.25 42.45 42.00 42.29 1,335,918 +0.02(+0.04%)
Jul 17, 2015 42.47 42.50 42.20 42.27 825,755 -0.11(-0.26%)
Jul 16, 2015 42.27 42.63 42.14 42.38 1,710,155 -0.37(-0.87%)
Jul 15, 2015 42.72 43.14 42.43 42.76 828,617 -0.05(-0.11%)
Jul 14, 2015 42.71 43.00 42.64 42.80 947,814 -0.04(-0.09%)
Jul 13, 2015 43.29 43.35 42.74 42.84 1,330,367 -0.03(-0.07%)
Jul 10, 2015 42.99 42.99 42.77 42.87 1,119,018 +0.27(+0.63%)
Jul 09, 2015 43.48 43.53 42.57 42.60 1,018,904 -0.55(-1.27%)
Jul 08, 2015 43.12 43.43 42.97 43.15 764,437 -0.24(-0.56%)
Jul 07, 2015 43.54 43.63 42.83 43.39 1,170,661 +0.15(+0.34%)
Jul 06, 2015 42.82 43.30 42.75 43.24 3,116,797 +0.14(+0.32%)
Jul 02, 2015 43.00 43.10 43.10 43.10 1,366,826 -0.33(-0.75%)
Jul 01, 2015 42.79 43.60 42.57 43.43 1,861,509 +1.04(+2.46%)
Jun 30, 2015 42.23 42.80 41.79 42.38 1,449,586 +0.09(+0.22%)
Jun 29, 2015 42.59 42.91 42.24 42.29 853,692 -0.51(-1.20%)
Jun 26, 2015 43.76 43.85 42.78 42.80 6,056,975 -1.05(-2.40%)
Jun 25, 2015 43.52 43.97 43.31 43.85 2,191,481 +0.34(+0.77%)
Jun 24, 2015 44.12 44.79 43.38 43.52 1,884,340 -0.55(-1.25%)
Jun 23, 2015 44.05 44.52 43.81 44.07 1,377,599 +0.08(+0.19%)
Jun 22, 2015 42.97 44.06 42.91 43.98 1,967,197 +0.42(+0.96%)
Jun 19, 2015 41.69 43.94 41.52 43.57 8,000,566 +3.45(+8.61%)
Jun 18, 2015 39.73 40.29 39.73 40.11 766,960 +0.24(+0.61%)
Jun 17, 2015 39.83 39.95 39.53 39.87 640,609 +0.14(+0.35%)
Jun 16, 2015 39.09 39.81 39.06 39.73 756,120 +0.60(+1.55%)
Jun 15, 2015 39.28 39.28 38.91 39.13 639,856 -0.28(-0.71%)
Jun 12, 2015 39.09 39.45 39.09 39.41 403,279 +0.12(+0.31%)
Jun 11, 2015 39.22 39.39 39.08 39.28 500,803 -0.02(-0.05%)
Jun 10, 2015 38.90 39.38 38.90 39.30 603,815 +0.41(+1.05%)
Jun 09, 2015 38.76 39.08 38.69 38.89 501,097 +0.05(+0.12%)
Jun 08, 2015 38.93 39.26 38.80 38.85 449,717 -0.16(-0.41%)
Jun 05, 2015 39.00 39.17 38.71 39.01 542,668 -0.04(-0.10%)
Jun 04, 2015 38.95 39.48 38.77 39.04 685,283 -0.07(-0.17%)
Jun 03, 2015 39.38 39.38 39.01 39.11 684,783 -0.20(-0.50%)
Jun 02, 2015 39.42 39.47 39.19 39.30 621,978 -0.16(-0.40%)
Jun 01, 2015 39.14 39.67 39.12 39.46 793,692 +0.23(+0.59%)
May 29, 2015 39.51 39.78 39.11 39.23 838,084 -0.43(-1.08%)
May 28, 2015 39.86 39.86 39.63 39.66 421,306 -0.20(-0.51%)
May 27, 2015 39.38 39.91 39.25 39.86 633,066 +0.58(+1.47%)
May 26, 2015 39.58 39.73 39.27 39.28 546,131 -0.35(-0.89%)
May 22, 2015 39.72 39.64 39.64 39.64 548,514 -0.17(-0.42%)
May 21, 2015 39.77 40.13 39.69 39.81 630,653 -0.07(-0.16%)
May 20, 2015 39.75 40.00 39.55 39.87 584,708 +0.15(+0.37%)
May 19, 2015 39.37 39.78 39.34 39.72 719,891 +0.32(+0.80%)
May 18, 2015 39.23 39.54 39.22 39.41 746,380 +0.21(+0.55%)
May 15, 2015 38.32 39.28 38.13 39.19 1,186,234 +0.76(+1.99%)
May 14, 2015 38.38 38.62 38.31 38.43 542,867 +0.15(+0.39%)
May 13, 2015 38.27 38.54 38.16 38.28 339,778 -0.10(-0.27%)
May 12, 2015 38.14 38.40 37.93 38.38 466,992 +0.07(+0.19%)
May 11, 2015 38.05 38.39 38.05 38.31 337,620 +0.12(+0.32%)
May 08, 2015 38.62 38.62 38.07 38.19 392,290 -0.10(-0.27%)
May 07, 2015 37.83 38.52 37.83 38.29 813,095 +0.37(+0.98%)
May 06, 2015 37.83 37.99 37.45 37.92 1,190,487 -0.07(-0.17%)
May 05, 2015 38.08 38.36 37.62 37.98 1,328,027 +0.14(+0.37%)
May 04, 2015 37.68 37.94 37.56 37.84 641,603 +0.20(+0.54%)
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.