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 30, 2018 60.34 60.82 59.44 59.80 1,878,262 -0.78(-1.29%)
Apr 27, 2018 60.70 61.15 60.32 60.58 3,007,188 +0.08(+0.13%)
Apr 26, 2018 60.42 60.58 59.83 60.51 715,223 +0.14(+0.23%)
Apr 25, 2018 59.90 60.64 59.55 60.37 2,137,419 +0.41(+0.68%)
Apr 24, 2018 60.46 60.46 59.18 59.96 1,294,153 -0.25(-0.41%)
Apr 23, 2018 60.33 60.72 59.28 60.21 2,859,069 +0.23(+0.38%)
Apr 20, 2018 60.28 61.36 58.89 59.98 7,069,478 +5.33(+9.75%)
Apr 19, 2018 55.85 55.97 54.65 54.65 1,828,360 -1.48(-2.63%)
Apr 18, 2018 56.33 56.50 55.90 56.13 2,260,772 -0.21(-0.37%)
Apr 17, 2018 56.36 56.44 55.82 56.34 5,346,260 +0.05(+0.09%)
Apr 16, 2018 55.45 56.37 55.06 56.29 1,608,061 +0.99(+1.79%)
Apr 13, 2018 55.49 55.58 54.72 55.30 911,342 +0.39(+0.70%)
Apr 12, 2018 54.78 54.97 54.45 54.91 3,243,766 +0.16(+0.29%)
Apr 11, 2018 54.17 54.88 54.17 54.75 1,123,515 +0.33(+0.60%)
Apr 10, 2018 54.34 54.65 54.07 54.43 1,126,041 +0.35(+0.64%)
Apr 09, 2018 53.99 54.54 53.78 54.08 1,509,635 +0.13(+0.24%)
Apr 06, 2018 53.40 54.85 53.33 53.95 3,305,730 +0.41(+0.76%)
Apr 05, 2018 53.96 54.14 53.31 53.54 769,944 -0.14(-0.26%)
Apr 04, 2018 52.32 53.90 52.11 53.68 846,530 +0.96(+1.82%)
Apr 03, 2018 52.24 52.98 51.87 52.72 814,037 +0.40(+0.76%)
Apr 02, 2018 53.46 53.46 51.73 52.33 905,639 -1.24(-2.31%)
Mar 29, 2018 53.56 53.56 53.56 0 +0.31(+0.58%)
Mar 28, 2018 53.37 54.17 53.24 53.26 1,025,073 -0.18(-0.33%)
Mar 27, 2018 53.90 54.01 53.31 53.44 883,876 -0.27(-0.50%)
Mar 26, 2018 53.16 53.73 52.64 53.70 1,526,407 +0.96(+1.82%)
Mar 23, 2018 53.14 53.50 52.72 52.74 1,085,021 -0.42(-0.78%)
Mar 22, 2018 52.85 54.18 52.85 53.16 1,503,977 +0.19(+0.36%)
Mar 21, 2018 54.17 54.17 51.78 52.97 4,004,103 -1.57(-2.89%)
Mar 20, 2018 54.76 54.83 54.10 54.54 2,387,649 +0.06(+0.11%)
Mar 19, 2018 54.51 54.66 54.07 54.49 1,919,315 -0.09(-0.16%)
Mar 16, 2018 54.58 55.07 54.20 54.57 2,121,202 -0.04(-0.07%)
Mar 15, 2018 55.91 56.11 54.54 54.61 1,062,957 -1.41(-2.51%)
Mar 14, 2018 56.86 55.86 56.02 760,241 -0.54(-0.96%)
Mar 13, 2018 57.39 57.54 56.51 56.56 749,669 -0.56(-0.99%)
Mar 12, 2018 57.17 57.75 57.13 57.13 1,419,573 +0.16(+0.28%)
Mar 09, 2018 57.67 57.67 56.76 56.97 1,562,479 -0.06(-0.10%)
Mar 08, 2018 56.78 57.07 56.34 57.03 967,575 +0.39(+0.68%)
Mar 07, 2018 56.72 56.64 1,385,548 +0.06(+0.10%)
Mar 06, 2018 56.32 56.78 55.48 56.58 2,789,753 +0.23(+0.40%)
Mar 05, 2018 55.43 56.59 55.43 56.36 2,293,463 +0.71(+1.28%)
Mar 02, 2018 54.09 55.76 53.49 55.64 2,670,864 +1.40(+2.57%)
Mar 01, 2018 52.99 54.50 52.48 54.25 7,287,231 +0.82(+1.54%)
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%)
Dec 01, 2017 56.66 56.89 55.70 56.23 1,049,598 -0.75(-1.32%)
Nov 30, 2017 56.32 57.54 55.69 56.99 1,611,184 +0.79(+1.41%)
Nov 29, 2017 55.85 56.87 55.63 56.20 1,034,983 +0.57(+1.02%)
Nov 28, 2017 54.89 55.71 54.80 55.63 1,025,871 +0.71(+1.30%)
Nov 27, 2017 54.56 55.19 54.43 54.91 1,252,542 +0.35(+0.65%)
Nov 24, 2017 54.41 54.66 54.23 54.56 246,686 +0.14(+0.25%)
Nov 22, 2017 54.59 54.66 54.26 54.42 554,581 +0.04(+0.07%)
Nov 21, 2017 54.53 54.84 54.09 54.38 1,015,324 -0.30(-0.55%)
Nov 20, 2017 54.48 54.87 54.43 54.69 710,168 +0.24(+0.45%)
Nov 17, 2017 54.57 55.40 54.22 54.44 864,425 -0.30(-0.55%)
Nov 16, 2017 54.27 55.09 53.99 54.75 860,666 +0.89(+1.65%)
Nov 15, 2017 53.82 54.27 53.44 53.86 1,379,599 +0.03(+0.05%)
Nov 14, 2017 52.93 53.90 52.71 53.83 1,162,345 +0.95(+1.80%)
Nov 13, 2017 53.21 53.62 52.84 52.88 706,048 -0.19(-0.35%)
Nov 10, 2017 52.76 53.21 52.38 53.06 1,417,622 +0.45(+0.86%)
Nov 09, 2017 52.89 53.43 52.56 52.61 674,451 -0.47(-0.88%)
Nov 08, 2017 52.53 53.16 52.43 53.08 838,359 +0.57(+1.08%)
Nov 07, 2017 51.84 52.96 51.68 52.52 994,072 +0.56(+1.07%)
Nov 06, 2017 52.83 53.10 51.94 51.96 1,032,999 -1.14(-2.14%)
Nov 03, 2017 52.94 53.53 52.65 53.09 638,231 +0.15(+0.28%)
Nov 02, 2017 53.23 53.53 52.65 52.95 1,081,364 -0.51(-0.95%)
Nov 01, 2017 53.39 54.09 53.36 53.45 1,145,097 +0.20(+0.37%)
Oct 31, 2017 52.79 53.55 52.54 53.26 1,089,372 +0.74(+1.42%)
Oct 30, 2017 52.99 53.31 52.40 52.52 1,454,795 -0.47(-0.89%)
Oct 27, 2017 52.41 53.43 52.01 52.99 1,688,779 +0.35(+0.67%)
Oct 26, 2017 54.04 54.65 52.54 52.63 2,055,255 -1.70(-3.13%)
Oct 25, 2017 54.20 54.54 53.69 54.34 2,620,972 +0.01(+0.02%)
Oct 24, 2017 54.83 55.10 54.04 54.33 1,363,989 -0.50(-0.91%)
Oct 23, 2017 54.88 55.25 54.51 54.83 984,116 -0.03(-0.05%)
Oct 20, 2017 55.50 55.50 54.75 54.85 810,694 -0.51(-0.92%)
Oct 19, 2017 55.56 55.68 55.10 55.36 537,546 -0.36(-0.65%)
Oct 18, 2017 55.88 55.93 55.52 55.73 606,704 -0.08(-0.14%)
Oct 17, 2017 56.00 56.17 55.52 55.80 538,493 -0.23(-0.42%)
Oct 16, 2017 55.72 56.14 55.53 56.04 555,234 +0.32(+0.58%)
Oct 13, 2017 56.06 56.19 55.47 55.72 735,043 -0.12(-0.21%)
Oct 12, 2017 55.59 55.98 55.55 55.83 365,675 +0.25(+0.46%)
Oct 11, 2017 55.43 55.73 55.43 55.58 465,577 +0.10(+0.18%)
Oct 10, 2017 55.28 55.75 55.09 55.48 817,927 +0.44(+0.80%)
Oct 09, 2017 56.10 56.11 54.97 55.04 961,151 -0.88(-1.58%)
Oct 06, 2017 56.31 56.34 55.82 55.92 712,731 -0.35(-0.63%)
Oct 05, 2017 56.21 56.44 55.82 56.27 821,746 +0.20(+0.35%)
Oct 04, 2017 55.84 56.35 55.20 56.08 800,234 +0.10(+0.17%)
Oct 03, 2017 56.11 56.11 55.75 55.98 670,306 -0.08(-0.14%)
Oct 02, 2017 56.13 56.42 55.70 56.06 786,443 +0.11(+0.19%)
Sep 29, 2017 56.23 56.75 55.90 55.95 898,054 +0.06(+0.11%)
Sep 28, 2017 55.52 56.29 55.52 55.89 1,305,304 +0.37(+0.67%)
Sep 27, 2017 56.16 56.18 55.10 55.52 2,258,867 -0.59(-1.05%)
Sep 26, 2017 55.93 56.27 55.74 56.11 949,463 +0.24(+0.44%)
Sep 25, 2017 55.78 56.15 55.74 55.86 1,236,892 +0.09(+0.16%)
Sep 22, 2017 56.47 56.67 55.67 55.77 2,036,870 -0.67(-1.18%)
Sep 21, 2017 56.98 57.21 56.44 56.44 697,126 -0.73(-1.28%)
Sep 20, 2017 56.95 57.82 56.46 57.17 1,184,677 -0.06(-0.10%)
Sep 19, 2017 57.88 58.05 57.17 57.23 1,255,835 -0.63(-1.08%)
Sep 18, 2017 57.57 58.17 57.57 57.86 1,247,290 +0.29(+0.51%)
Sep 15, 2017 57.29 57.72 57.07 57.57 1,344,624 +0.30(+0.53%)
Sep 14, 2017 57.50 57.53 57.04 57.26 1,370,463 -0.19(-0.32%)
Sep 13, 2017 58.03 58.48 57.43 57.45 1,050,636 -0.69(-1.18%)
Sep 12, 2017 58.46 58.62 58.08 58.13 872,443 -0.30(-0.52%)
Sep 11, 2017 58.02 58.50 57.76 58.44 1,235,329 +0.69(+1.20%)
Sep 08, 2017 57.46 58.00 57.35 57.74 1,047,221 +0.26(+0.46%)
Sep 07, 2017 58.61 58.61 57.23 57.48 1,836,326 -0.83(-1.43%)
Sep 06, 2017 58.44 58.77 57.66 58.31 1,527,661 +0.02(+0.03%)
Sep 05, 2017 58.78 59.13 58.38 58.29 1,443,364 -0.63(-1.06%)
Sep 01, 2017 58.40 59.14 58.06 58.92 1,256,089 +0.87(+1.50%)
Aug 31, 2017 57.73 58.30 57.58 58.05 748,693 +0.23(+0.39%)
Aug 30, 2017 57.31 58.01 57.17 57.82 1,405,785 +0.41(+0.72%)
Aug 29, 2017 57.75 57.77 57.02 57.41 843,304 -0.38(-0.66%)
Aug 28, 2017 58.30 58.33 57.41 57.79 970,846 -0.31(-0.54%)
Aug 25, 2017 58.28 58.73 58.05 58.10 854,190 -0.04(-0.08%)
Aug 24, 2017 59.75 59.82 58.02 58.15 1,654,269 -1.81(-3.02%)
Aug 23, 2017 59.73 60.20 59.48 59.96 1,118,817 +0.16(+0.26%)
Aug 22, 2017 59.15 60.31 59.14 59.80 1,078,025 +0.68(+1.15%)
Aug 21, 2017 59.15 59.37 58.85 59.12 893,536 +0.09(+0.15%)
Aug 18, 2017 58.56 59.22 58.08 59.03 1,275,779 +0.52(+0.88%)
Aug 17, 2017 58.78 59.61 58.50 58.52 996,659 -0.47(-0.79%)
Aug 16, 2017 58.36 59.24 58.08 58.98 749,961 +0.56(+0.97%)
Aug 15, 2017 58.49 58.95 58.10 58.42 809,971 +0.05(+0.08%)
Aug 14, 2017 58.29 58.69 57.98 58.37 1,024,370 +0.51(+0.87%)
Aug 11, 2017 57.20 58.06 57.06 57.87 778,532 +0.54(+0.93%)
Aug 10, 2017 56.96 57.78 56.96 57.33 997,052 +0.16(+0.27%)
Aug 09, 2017 57.25 57.98 56.99 57.17 903,359 -0.22(-0.39%)
Aug 08, 2017 57.81 58.11 57.24 57.40 739,288 -0.51(-0.87%)
Aug 07, 2017 57.59 58.18 57.59 57.90 558,876 +0.29(+0.51%)
Aug 04, 2017 57.65 57.90 57.19 57.61 637,918 +0.19(+0.34%)
Aug 03, 2017 57.97 58.31 57.37 57.42 1,827,503 -0.66(-1.14%)
Aug 02, 2017 57.44 58.14 57.00 58.08 1,128,772 +0.51(+0.88%)
Aug 01, 2017 58.08 58.35 57.42 57.57 995,498 -0.22(-0.39%)
Jul 31, 2017 58.25 58.37 57.42 57.80 1,273,063 -0.39(-0.67%)
Jul 28, 2017 58.88 58.88 57.57 58.19 1,634,632 -0.68(-1.16%)
Jul 27, 2017 58.51 59.93 58.00 58.87 3,807,735 -1.28(-2.14%)
Jul 26, 2017 60.43 60.80 59.93 60.15 2,079,184 -0.19(-0.32%)
Jul 25, 2017 59.91 60.48 59.58 60.35 1,440,038 +0.59(+0.99%)
Jul 24, 2017 59.52 59.99 59.51 59.75 927,910 +0.23(+0.39%)
Jul 21, 2017 59.57 59.83 59.26 59.52 1,019,643 -0.23(-0.39%)
Jul 20, 2017 59.82 60.09 59.18 59.75 1,155,737 +0.11(+0.18%)
Jul 19, 2017 57.92 60.32 57.92 59.65 4,029,335 +2.03(+3.53%)
Jul 18, 2017 57.25 57.65 56.98 57.61 1,046,273 +0.20(+0.36%)
Jul 17, 2017 56.85 57.52 56.78 57.41 734,338 +0.44(+0.77%)
Jul 14, 2017 57.15 57.15 56.84 56.97 1,309,041 +0.02(+0.03%)
Jul 13, 2017 56.52 57.11 56.52 56.95 1,385,790 +0.52(+0.91%)
Jul 12, 2017 56.40 56.90 56.38 56.43 1,713,804 +0.44(+0.78%)
Jul 11, 2017 56.63 56.63 55.76 56.00 2,032,429 -0.65(-1.15%)
Jul 10, 2017 58.07 58.07 56.62 56.65 1,743,916 -1.32(-2.28%)
Jul 07, 2017 57.65 58.09 57.46 57.97 760,422 +0.41(+0.71%)
Jul 06, 2017 57.94 58.06 57.35 57.56 1,266,658 -0.45(-0.77%)
Jul 05, 2017 58.82 59.04 57.88 58.01 941,870 -0.56(-0.96%)
Jul 03, 2017 57.81 58.88 57.63 58.58 977,041 +0.76(+1.31%)
Jun 30, 2017 58.39 58.75 57.80 57.82 1,690,504 -0.57(-0.98%)
Jun 29, 2017 59.58 59.58 57.88 58.39 1,819,278 -1.28(-2.14%)
Jun 28, 2017 59.61 60.15 59.31 59.67 1,858,662 +0.26(+0.44%)
Jun 27, 2017 59.99 60.10 59.19 59.40 1,933,637 -0.87(-1.44%)
Jun 26, 2017 59.91 60.60 59.79 60.27 1,174,674 +0.00(+0.00%)
Jun 23, 2017 59.88 60.54 59.73 60.27 2,275,726 +0.39(+0.65%)
Jun 22, 2017 59.09 60.54 58.73 59.88 2,099,093 +0.85(+1.43%)
Jun 21, 2017 58.47 59.10 58.40 59.03 884,066 +0.58(+1.00%)
Jun 20, 2017 59.08 59.33 58.30 58.45 1,138,293 -0.60(-1.02%)
Jun 19, 2017 59.38 59.55 58.48 59.05 1,402,078 +0.05(+0.08%)
Jun 16, 2017 59.34 59.44 58.25 59.00 2,567,974 -0.55(-0.93%)
Jun 15, 2017 59.57 59.68 58.52 59.56 930,349 -0.02(-0.03%)
Jun 14, 2017 59.38 60.14 58.95 59.58 1,108,732 +0.49(+0.82%)
Jun 13, 2017 58.80 59.30 58.58 59.09 1,152,582 +0.31(+0.53%)
Jun 12, 2017 59.07 59.12 58.29 58.78 1,596,358 -0.34(-0.58%)
Jun 09, 2017 60.09 60.23 58.76 59.12 1,375,968 -0.98(-1.64%)
Jun 08, 2017 60.84 61.31 59.97 60.10 1,322,047 -0.72(-1.18%)
Jun 07, 2017 59.90 61.08 59.87 60.82 1,595,393 +0.94(+1.58%)
Jun 06, 2017 60.11 60.52 59.65 59.88 2,029,336 -0.33(-0.55%)
Jun 05, 2017 60.13 60.30 59.48 60.21 1,577,225 -0.06(-0.10%)
Jun 02, 2017 64.25 64.59 58.17 60.27 10,345,273 -3.86(-6.02%)
Jun 01, 2017 63.80 64.61 62.90 64.13 9,606,185 +3.74(+6.19%)
May 31, 2017 59.12 62.03 59.08 60.39 4,249,074 +1.61(+2.74%)
May 30, 2017 59.60 59.60 58.44 58.78 980,431 -0.97(-1.62%)
May 26, 2017 59.35 60.07 59.32 59.75 1,210,538 +0.49(+0.83%)
May 25, 2017 59.22 59.76 58.85 59.25 1,353,452 +0.26(+0.44%)
May 24, 2017 59.32 59.90 58.95 58.99 1,885,313 -0.17(-0.29%)
May 23, 2017 59.72 61.78 59.02 59.17 5,445,620 -0.23(-0.39%)
May 22, 2017 57.65 59.81 57.57 59.40 3,071,454 +1.73(+3.01%)
May 19, 2017 57.24 58.10 57.12 57.66 1,160,463 +0.34(+0.59%)
May 18, 2017 57.08 57.97 56.76 57.33 1,773,275 +0.28(+0.49%)
May 17, 2017 56.82 57.19 56.42 57.04 1,047,842 +0.16(+0.27%)
May 16, 2017 56.79 57.07 56.39 56.89 1,250,460 +0.33(+0.58%)
May 15, 2017 56.02 56.57 56.02 56.56 686,355 +0.41(+0.72%)
May 12, 2017 56.25 56.50 55.84 56.15 660,806 -0.21(-0.38%)
May 11, 2017 56.38 56.46 55.89 56.37 550,588 -0.14(-0.24%)
May 10, 2017 55.77 56.55 55.66 56.50 1,130,777 +0.71(+1.27%)
May 09, 2017 56.36 56.50 55.70 55.79 893,086 -0.62(-1.10%)
May 08, 2017 56.28 56.55 56.13 56.41 1,344,803 +0.18(+0.33%)
May 05, 2017 56.61 56.75 56.09 56.23 590,738 -0.07(-0.12%)
May 04, 2017 56.65 56.80 55.96 56.30 1,037,204 +0.00(+0.00%)
May 03, 2017 55.97 56.41 55.84 56.30 1,191,510 +0.23(+0.41%)
May 02, 2017 56.11 56.27 55.93 56.07 953,300 -0.03(-0.05%)
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.