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 28, 2017 56.78 56.78 55.90 56.36 1,271,300 -0.31(-0.55%)
Apr 27, 2017 57.95 59.75 56.49 56.67 1,954,141 +0.59(+1.05%)
Apr 26, 2017 57.19 57.26 55.96 56.08 1,966,327 -1.03(-1.80%)
Apr 25, 2017 57.37 57.37 56.75 57.10 781,558 -0.21(-0.37%)
Apr 24, 2017 57.10 57.56 56.79 57.32 993,181 +0.68(+1.20%)
Apr 21, 2017 56.77 57.09 56.57 56.64 917,693 -0.09(-0.15%)
Apr 20, 2017 56.98 57.14 56.53 56.72 1,460,323 -0.11(-0.19%)
Apr 19, 2017 57.33 57.38 56.71 56.83 938,329 -0.34(-0.59%)
Apr 18, 2017 57.05 57.59 56.92 57.17 853,216 +0.15(+0.25%)
Apr 17, 2017 56.99 57.08 56.63 57.03 783,338 +0.13(+0.22%)
Apr 13, 2017 57.27 57.58 56.82 56.90 496,185 -0.48(-0.84%)
Apr 12, 2017 57.18 57.44 57.14 57.38 652,642 +0.11(+0.19%)
Apr 11, 2017 57.27 57.66 56.95 57.28 999,263 +0.30(+0.53%)
Apr 10, 2017 56.96 57.14 56.57 56.98 1,170,111 +0.76(+1.34%)
Apr 07, 2017 56.45 56.60 56.12 56.22 688,442 -0.40(-0.70%)
Apr 06, 2017 56.59 56.76 55.91 56.62 979,858 +0.18(+0.33%)
Apr 05, 2017 56.21 56.64 56.15 56.43 828,969 +0.36(+0.64%)
Apr 04, 2017 56.30 56.47 55.84 56.08 818,554 -0.08(-0.14%)
Apr 03, 2017 55.99 56.49 55.93 56.15 811,898 +0.07(+0.12%)
Mar 31, 2017 55.81 56.40 55.77 56.09 646,365 +0.32(+0.57%)
Mar 30, 2017 56.24 56.24 55.58 55.77 627,149 -0.44(-0.78%)
Mar 29, 2017 56.14 56.35 55.98 56.20 684,811 +0.09(+0.16%)
Mar 28, 2017 55.90 56.40 55.78 56.11 766,631 +0.26(+0.47%)
Mar 27, 2017 55.87 56.08 55.58 55.85 854,516 -0.24(-0.43%)
Mar 24, 2017 56.39 56.46 55.93 56.09 865,082 -0.12(-0.21%)
Mar 23, 2017 56.34 56.58 56.01 56.21 1,100,752 +0.12(+0.21%)
Mar 22, 2017 56.53 56.69 55.82 56.09 740,008 -0.28(-0.50%)
Mar 21, 2017 56.81 57.01 56.09 56.38 812,969 -0.55(-0.97%)
Mar 20, 2017 57.27 57.27 56.63 56.93 1,292,229 -0.21(-0.37%)
Mar 17, 2017 57.19 57.19 56.88 57.14 1,104,691 +0.14(+0.24%)
Mar 16, 2017 56.97 57.03 56.71 57.01 797,488 -0.01(-0.02%)
Mar 15, 2017 56.71 57.29 56.71 57.02 1,628,593 +0.22(+0.39%)
Mar 14, 2017 55.93 56.85 55.72 56.79 1,571,046 +0.85(+1.52%)
Mar 13, 2017 56.06 56.28 55.71 55.94 867,058 -0.13(-0.22%)
Mar 10, 2017 55.88 56.36 55.88 56.07 990,520 +0.46(+0.82%)
Mar 09, 2017 55.27 55.80 54.79 55.61 1,130,054 +0.33(+0.60%)
Mar 08, 2017 55.58 55.68 55.01 55.28 1,033,100 -0.46(-0.82%)
Mar 07, 2017 56.44 56.70 55.67 55.74 1,081,615 -0.65(-1.15%)
Mar 06, 2017 55.77 56.47 55.73 56.39 893,664 +0.36(+0.64%)
Mar 03, 2017 55.73 56.09 55.30 56.03 1,070,019 +0.20(+0.36%)
Mar 02, 2017 56.14 56.14 55.25 55.82 937,715 -0.13(-0.23%)
Mar 01, 2017 55.52 56.20 55.19 55.95 1,059,106 +0.58(+1.05%)
Feb 28, 2017 55.24 55.89 55.11 55.37 1,402,081 +0.35(+0.63%)
Feb 27, 2017 55.44 55.45 54.31 55.02 1,804,671 -0.71(-1.27%)
Feb 24, 2017 55.48 56.39 54.85 55.73 2,479,099 +0.78(+1.43%)
Feb 23, 2017 56.16 56.81 54.44 54.94 3,091,779 +2.00(+3.77%)
Feb 22, 2017 53.51 53.59 52.93 52.94 1,145,017 -0.59(-1.10%)
Feb 21, 2017 53.32 54.03 53.12 53.54 1,099,768 +0.37(+0.69%)
Feb 17, 2017 53.17 53.17 53.17 0 +0.24(+0.46%)
Feb 16, 2017 53.13 53.27 52.41 52.93 781,958 -0.03(-0.06%)
Feb 15, 2017 52.71 53.01 52.60 52.96 1,128,861 +0.26(+0.49%)
Feb 14, 2017 52.46 52.71 51.83 52.70 678,056 +0.22(+0.42%)
Feb 13, 2017 53.00 53.09 52.36 52.48 857,486 -0.29(-0.55%)
Feb 10, 2017 52.67 53.37 52.60 52.77 700,380 +0.01(+0.02%)
Feb 09, 2017 52.06 52.86 52.06 52.76 796,440 +0.63(+1.20%)
Feb 08, 2017 52.17 52.41 51.94 52.13 469,667 -0.10(-0.18%)
Feb 07, 2017 51.89 52.35 51.61 52.23 616,975 +0.50(+0.97%)
Feb 06, 2017 52.26 52.31 51.68 51.73 441,212 -0.37(-0.70%)
Feb 03, 2017 51.93 52.28 51.43 52.09 617,708 +0.38(+0.73%)
Feb 02, 2017 51.26 52.47 51.07 51.72 960,675 +0.58(+1.13%)
Feb 01, 2017 51.26 51.33 50.86 51.14 848,389 -0.14(-0.28%)
Jan 31, 2017 51.24 51.58 51.18 51.28 623,564 +0.43(+0.85%)
Jan 30, 2017 50.94 51.25 50.62 50.85 548,629 -0.40(-0.77%)
Jan 27, 2017 51.74 51.74 50.98 51.24 491,883 +0.02(+0.04%)
Jan 26, 2017 51.29 51.59 50.81 51.22 599,913 -0.01(-0.02%)
Jan 25, 2017 51.54 51.85 51.22 51.23 568,999 -0.40(-0.78%)
Jan 24, 2017 51.67 52.04 51.49 51.64 466,587 +0.29(+0.56%)
Jan 23, 2017 51.43 51.50 51.01 51.35 530,780 -0.03(-0.06%)
Jan 20, 2017 51.26 51.56 51.01 51.38 862,788 +0.09(+0.17%)
Jan 19, 2017 51.49 51.87 51.20 51.29 523,746 -0.35(-0.67%)
Jan 18, 2017 51.69 52.08 51.49 51.64 636,021 +0.12(+0.22%)
Jan 17, 2017 51.09 51.52 50.99 51.52 450,365 +0.37(+0.72%)
Jan 13, 2017 51.16 51.16 51.16 0 +0.17(+0.34%)
Jan 12, 2017 50.93 51.17 50.80 50.98 428,482 -0.22(-0.43%)
Jan 11, 2017 51.04 51.33 50.61 51.20 781,449 +0.11(+0.21%)
Jan 10, 2017 51.34 51.41 50.87 51.10 893,421 -0.24(-0.47%)
Jan 09, 2017 51.58 51.76 51.28 51.34 802,559 -0.02(-0.04%)
Jan 06, 2017 51.66 51.99 51.33 51.36 858,980 -0.31(-0.60%)
Jan 05, 2017 51.92 52.18 51.53 51.67 1,154,937 -0.11(-0.20%)
Jan 04, 2017 52.00 52.50 51.63 51.77 1,191,484 -0.01(-0.02%)
Jan 03, 2017 51.57 52.04 51.32 51.78 932,038 +0.25(+0.49%)
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%)
Oct 03, 2016 47.88 48.74 47.79 48.63 1,065,348 +0.53(+1.10%)
Sep 30, 2016 47.90 48.28 47.80 48.10 1,210,280 +0.39(+0.82%)
Sep 29, 2016 47.28 48.29 47.01 47.71 1,366,112 +0.58(+1.24%)
Sep 28, 2016 47.43 47.75 47.01 47.12 2,013,924 -0.42(-0.89%)
Sep 27, 2016 47.73 47.89 47.37 47.54 908,879 -0.09(-0.18%)
Sep 26, 2016 47.51 47.87 47.24 47.63 978,306 -0.04(-0.08%)
Sep 23, 2016 47.97 47.98 47.61 47.67 813,845 -0.31(-0.64%)
Sep 22, 2016 48.05 48.38 47.81 47.98 1,303,107 -0.04(-0.08%)
Sep 21, 2016 47.91 48.17 47.45 48.01 1,292,133 +0.21(+0.44%)
Sep 20, 2016 48.79 48.84 47.73 47.80 1,539,323 -0.62(-1.29%)
Sep 19, 2016 48.28 48.67 47.89 48.43 1,487,410 +0.28(+0.58%)
Sep 16, 2016 47.96 48.62 47.64 48.15 1,761,159 +0.19(+0.40%)
Sep 15, 2016 47.64 48.03 47.48 47.96 1,199,496 +0.39(+0.83%)
Sep 14, 2016 48.12 48.22 47.47 47.56 1,379,474 -0.31(-0.64%)
Sep 13, 2016 48.31 48.47 47.63 47.87 1,733,001 -0.58(-1.21%)
Sep 12, 2016 47.96 48.84 47.88 48.45 1,523,468 +0.51(+1.06%)
Sep 09, 2016 49.02 49.07 47.95 47.95 1,760,312 -1.43(-2.89%)
Sep 08, 2016 49.47 49.54 49.22 49.37 779,039 -0.30(-0.60%)
Sep 07, 2016 49.57 49.85 49.42 49.67 1,691,421 -0.04(-0.08%)
Sep 06, 2016 49.30 49.76 48.90 49.71 1,518,268 +0.38(+0.78%)
Sep 02, 2016 48.70 49.33 49.33 49.33 1,201,378 +0.67(+1.38%)
Sep 01, 2016 48.29 48.76 47.94 48.66 1,044,027 +0.10(+0.20%)
Aug 31, 2016 48.29 48.70 48.08 48.56 767,033 +0.26(+0.54%)
Aug 30, 2016 48.70 48.70 48.03 48.30 782,185 -0.44(-0.90%)
Aug 29, 2016 47.67 48.80 47.59 48.74 1,208,935 +1.18(+2.48%)
Aug 26, 2016 48.06 48.49 47.49 47.56 596,183 -0.33(-0.69%)
Aug 25, 2016 48.26 48.35 47.78 47.89 699,991 -0.41(-0.85%)
Aug 24, 2016 48.62 48.63 48.24 48.30 913,544 -0.27(-0.55%)
Aug 23, 2016 48.72 48.74 47.99 48.57 1,089,877 +0.03(+0.06%)
Aug 22, 2016 48.24 48.58 47.83 48.54 1,080,616 +0.27(+0.55%)
Aug 19, 2016 47.96 48.35 47.96 48.27 1,002,522 +0.20(+0.42%)
Aug 18, 2016 47.63 48.21 47.53 48.07 1,231,223 +0.53(+1.12%)
Aug 17, 2016 47.40 47.68 47.15 47.54 1,540,245 +0.33(+0.71%)
Aug 16, 2016 47.35 47.80 47.00 47.21 949,038 -0.16(-0.34%)
Aug 15, 2016 47.15 47.72 47.01 47.37 650,997 +0.13(+0.28%)
Aug 12, 2016 47.23 47.45 46.98 47.24 623,763 +0.09(+0.18%)
Aug 11, 2016 47.09 47.28 46.85 47.15 728,341 +0.19(+0.41%)
Aug 10, 2016 47.02 47.14 46.67 46.96 566,227 -0.08(-0.16%)
Aug 09, 2016 47.02 47.24 46.77 47.04 934,216 +0.01(+0.02%)
Aug 08, 2016 47.30 47.42 46.85 47.03 1,025,153 -0.32(-0.68%)
Aug 05, 2016 47.79 48.07 47.25 47.35 1,083,511 -0.44(-0.92%)
Aug 04, 2016 47.92 48.14 47.54 47.79 994,607 -0.08(-0.16%)
Aug 03, 2016 47.28 49.03 47.04 47.86 3,503,264 +0.49(+1.03%)
Aug 02, 2016 48.06 48.06 47.18 47.38 899,261 -0.63(-1.31%)
Aug 01, 2016 47.98 48.48 47.64 48.01 1,841,406 +0.14(+0.30%)
Jul 29, 2016 46.83 47.94 46.83 47.86 2,003,320 +1.33(+2.85%)
Jul 28, 2016 46.79 47.42 45.55 46.54 4,352,845 +1.20(+2.65%)
Jul 27, 2016 46.21 46.22 45.28 45.34 2,413,761 -0.73(-1.59%)
Jul 26, 2016 46.89 47.12 46.06 46.07 1,272,206 -0.60(-1.29%)
Jul 25, 2016 46.61 46.83 46.33 46.67 779,202 +0.04(+0.08%)
Jul 22, 2016 46.18 46.71 46.18 46.64 826,738 +0.55(+1.20%)
Jul 21, 2016 46.32 46.43 45.92 46.08 731,663 -0.34(-0.74%)
Jul 20, 2016 46.51 46.64 46.14 46.43 916,799 -0.03(-0.06%)
Jul 19, 2016 46.18 46.55 46.04 46.45 870,654 +0.08(+0.16%)
Jul 18, 2016 46.23 46.75 46.12 46.38 1,441,389 +0.26(+0.56%)
Jul 15, 2016 46.50 46.64 45.94 46.12 1,558,658 -0.27(-0.58%)
Jul 14, 2016 45.84 46.45 45.79 46.39 1,136,891 +0.36(+0.79%)
Jul 13, 2016 45.66 46.36 45.66 46.02 1,153,608 +0.47(+1.03%)
Jul 12, 2016 45.82 46.01 45.03 45.56 2,290,905 +0.58(+1.29%)
Jul 11, 2016 45.67 45.76 44.95 44.98 899,885 -0.84(-1.83%)
Jul 08, 2016 44.98 45.87 44.90 45.82 1,200,953 +0.92(+2.04%)
Jul 07, 2016 45.05 45.39 44.81 44.90 1,718,463 +0.15(+0.34%)
Jul 06, 2016 44.08 44.80 43.75 44.75 1,498,137 +0.70(+1.58%)
Jul 05, 2016 43.85 44.16 43.49 44.05 1,395,594 +0.10(+0.22%)
Jul 01, 2016 43.92 43.96 43.96 43.96 1,356,035 -0.17(-0.39%)
Jun 30, 2016 42.46 44.45 42.38 44.13 2,241,640 +1.61(+3.79%)
Jun 29, 2016 42.10 42.62 41.96 42.52 1,365,907 +0.79(+1.90%)
Jun 28, 2016 41.78 41.98 41.42 41.73 1,371,279 +0.41(+0.99%)
Jun 27, 2016 41.26 41.71 40.99 41.32 1,309,224 -0.13(-0.32%)
Jun 24, 2016 41.22 42.06 41.11 41.45 1,467,013 -0.65(-1.54%)
Jun 23, 2016 42.23 42.26 41.82 42.10 574,986 +0.12(+0.30%)
Jun 22, 2016 41.38 42.04 41.37 41.97 1,341,710 +0.45(+1.08%)
Jun 21, 2016 41.54 41.70 41.35 41.53 663,853 +0.05(+0.12%)
Jun 20, 2016 41.89 41.97 41.34 41.48 1,260,008 -0.27(-0.64%)
Jun 17, 2016 41.82 41.97 41.43 41.74 792,765 -0.19(-0.45%)
Jun 16, 2016 41.54 42.10 41.54 41.94 777,830 +0.27(+0.64%)
Jun 15, 2016 41.45 41.94 41.41 41.67 750,388 +0.37(+0.90%)
Jun 14, 2016 41.26 41.82 41.06 41.30 2,204,085 -0.05(-0.12%)
Jun 13, 2016 41.54 41.94 41.32 41.34 1,055,956 -0.58(-1.39%)
Jun 10, 2016 41.65 42.12 41.58 41.93 1,330,556 +0.06(+0.14%)
Jun 09, 2016 41.67 42.05 41.36 41.87 1,066,007 +0.27(+0.64%)
Jun 08, 2016 41.06 41.72 41.01 41.60 814,776 +0.50(+1.21%)
Jun 07, 2016 40.79 41.32 40.64 41.11 1,282,440 +0.27(+0.65%)
Jun 06, 2016 41.16 41.43 40.48 40.84 716,980 -0.24(-0.58%)
Jun 03, 2016 40.61 41.29 40.61 41.08 786,418 +0.50(+1.23%)
Jun 02, 2016 40.20 40.64 39.89 40.58 3,540,658 +0.45(+1.13%)
Jun 01, 2016 39.68 40.15 39.68 40.12 882,272 +0.20(+0.50%)
May 31, 2016 40.31 40.36 39.87 39.92 1,064,160 -0.20(-0.50%)
May 27, 2016 40.32 40.12 40.12 40.12 1,276,993 -0.15(-0.38%)
May 26, 2016 40.38 40.38 40.11 40.27 1,097,282 +0.01(+0.02%)
May 25, 2016 40.27 40.69 39.87 40.26 1,680,590 +0.21(+0.52%)
May 24, 2016 39.96 40.24 39.85 40.06 644,518 +0.18(+0.45%)
May 23, 2016 39.53 40.07 39.40 39.88 1,256,679 +0.25(+0.62%)
May 20, 2016 39.80 39.89 39.35 39.63 970,191 -0.17(-0.43%)
May 19, 2016 39.78 39.98 39.52 39.80 758,210 -0.09(-0.24%)
May 18, 2016 39.60 39.94 39.32 39.89 1,366,736 +0.10(+0.26%)
May 17, 2016 40.33 40.35 39.69 39.79 709,466 -0.59(-1.46%)
May 16, 2016 40.65 40.82 40.36 40.38 1,399,558 -0.29(-0.72%)
May 13, 2016 40.79 41.07 40.46 40.67 1,429,757 -0.15(-0.37%)
May 12, 2016 40.61 40.96 40.40 40.82 688,491 +0.23(+0.56%)
May 11, 2016 41.09 41.20 40.51 40.60 630,191 -0.47(-1.15%)
May 10, 2016 40.40 41.11 40.24 41.07 1,005,282 +0.67(+1.67%)
May 09, 2016 39.99 40.63 39.79 40.40 752,925 +0.46(+1.16%)
May 06, 2016 40.07 40.11 39.53 39.93 572,767 -0.07(-0.17%)
May 05, 2016 39.79 40.48 39.72 40.00 848,416 +0.06(+0.14%)
May 04, 2016 39.93 40.07 39.66 39.94 921,413 -0.09(-0.21%)
May 03, 2016 40.20 40.41 39.74 40.03 1,171,675 -0.38(-0.94%)
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.