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 (%)
Oct 25, 2018 66.66 66.66 0 +0.00(+0.00%)
Oct 24, 2018 66.82 67.51 66.82 67.26 2,618,679 +0.67(+1.01%)
Oct 23, 2018 66.42 66.95 66.42 66.59 4,199,284 +0.03(+0.05%)
Oct 22, 2018 66.45 66.69 66.24 66.56 3,434,732 +0.25(+0.38%)
Oct 19, 2018 66.19 66.46 66.19 66.31 1,759,300 +0.23(+0.35%)
Oct 18, 2018 66.01 66.35 65.70 66.08 1,686,481 +0.12(+0.18%)
Oct 17, 2018 66.26 66.26 65.85 65.96 507,244 -0.16(-0.24%)
Oct 16, 2018 66.12 66.53 66.06 66.12 1,096,521 -0.01(-0.02%)
Oct 15, 2018 65.90 66.37 65.82 66.13 1,845,129 +0.26(+0.39%)
Oct 12, 2018 65.60 65.87 65.42 65.87 1,071,500 +0.48(+0.73%)
Oct 11, 2018 65.87 66.03 65.38 65.39 2,532,066 -0.36(-0.55%)
Oct 10, 2018 66.39 66.57 65.74 65.75 1,600,891 -0.15(-0.23%)
Oct 09, 2018 65.20 66.03 65.20 65.90 1,771,284 +0.55(+0.84%)
Oct 08, 2018 64.79 65.41 64.78 65.35 840,920 +0.76(+1.18%)
Oct 05, 2018 64.66 64.71 64.52 64.59 1,280,300 -0.01(-0.02%)
Oct 04, 2018 64.40 64.61 64.37 64.60 1,237,297 +0.15(+0.23%)
Oct 03, 2018 64.60 64.66 64.43 64.45 2,502,656 -0.06(-0.09%)
Oct 02, 2018 64.53 64.69 64.39 64.51 1,103,761 +0.04(+0.06%)
Oct 01, 2018 64.97 64.97 64.27 64.47 727,210 -0.34(-0.52%)
Sep 28, 2018 64.14 64.84 64.14 64.81 1,986,300 +0.57(+0.89%)
Sep 27, 2018 65.35 65.35 64.06 64.24 3,233,757 -1.92(-2.90%)
Sep 26, 2018 66.35 66.40 66.13 66.16 946,947 -0.06(-0.09%)
Sep 25, 2018 66.60 66.60 66.12 66.22 1,331,319 -0.35(-0.53%)
Sep 24, 2018 66.85 67.03 66.50 66.57 1,129,909 -0.50(-0.75%)
Sep 21, 2018 66.98 67.14 66.90 67.07 1,137,900 +0.24(+0.36%)
Sep 20, 2018 66.76 67.01 66.60 66.83 960,485 +0.11(+0.16%)
Sep 19, 2018 67.19 67.25 66.67 66.72 1,962,092 -0.47(-0.70%)
Sep 18, 2018 67.39 67.39 67.03 67.19 1,339,068 -0.35(-0.52%)
Sep 17, 2018 67.54 67.57 67.28 67.54 1,768,818 +0.00(+0.00%)
Sep 14, 2018 67.44 67.68 67.31 67.54 2,413,500 +0.15(+0.22%)
Sep 13, 2018 67.25 67.48 67.09 67.39 1,909,707 +0.19(+0.28%)
Sep 12, 2018 66.59 67.22 66.59 67.20 813,370 +0.60(+0.90%)
Sep 11, 2018 66.42 66.72 66.32 66.60 1,154,722 +0.28(+0.42%)
Sep 10, 2018 66.35 66.64 66.32 66.32 2,508,157 +0.03(+0.05%)
Sep 07, 2018 66.10 66.33 65.95 66.29 1,187,300 +0.10(+0.15%)
Sep 06, 2018 66.06 66.24 66.04 66.19 2,006,835 +0.03(+0.05%)
Sep 05, 2018 66.05 66.28 65.87 66.16 4,444,092 +0.03(+0.05%)
Sep 04, 2018 66.43 66.65 66.03 66.13 1,904,977 -0.29(-0.44%)
Aug 31, 2018 66.42 66.42 66.42 0 +0.20(+0.29%)
Aug 30, 2018 66.22 66.38 66.13 66.22 1,916,475 -0.10(-0.15%)
Aug 29, 2018 66.21 66.56 66.21 66.32 1,737,479 +0.22(+0.33%)
Aug 28, 2018 66.22 66.34 66.08 66.11 1,390,354 -0.11(-0.17%)
Aug 27, 2018 66.59 66.65 66.22 66.22 2,929,350 -0.27(-0.40%)
Aug 24, 2018 66.37 66.59 66.32 66.48 4,076,507 +0.11(+0.16%)
Aug 23, 2018 66.38 66.75 66.23 66.37 6,462,882 +0.21(+0.32%)
Aug 22, 2018 66.28 66.33 65.98 66.17 2,112,428 -0.19(-0.28%)
Aug 21, 2018 66.30 66.51 65.94 66.35 3,481,671 +0.05(+0.08%)
Aug 20, 2018 66.27 66.48 66.24 66.30 1,827,545 +0.06(+0.09%)
Aug 17, 2018 66.00 66.38 65.93 66.24 1,394,711 +0.22(+0.33%)
Aug 16, 2018 66.07 66.24 66.01 66.03 3,053,648 +0.09(+0.14%)
Aug 15, 2018 65.90 66.12 65.77 65.94 3,701,739 +0.13(+0.20%)
Aug 14, 2018 65.78 65.99 65.75 65.81 4,254,703 +0.05(+0.08%)
Aug 13, 2018 65.79 65.85 65.61 65.76 1,590,600 -0.05(-0.08%)
Aug 10, 2018 65.78 66.00 65.75 65.81 1,467,667 -0.12(-0.18%)
Aug 09, 2018 65.88 66.04 65.79 65.93 2,327,888 +0.00(+0.00%)
Aug 08, 2018 66.17 66.17 65.85 65.93 713,435 -0.20(-0.30%)
Aug 07, 2018 66.45 66.46 66.00 66.13 1,763,830 -0.22(-0.33%)
Aug 06, 2018 66.52 66.66 66.31 66.34 1,624,181 -0.11(-0.16%)
Aug 03, 2018 65.99 66.61 65.98 66.45 1,645,033 +0.44(+0.66%)
Aug 02, 2018 65.73 66.19 64.96 66.02 1,811,166 +0.14(+0.21%)
Aug 01, 2018 65.96 66.03 65.75 65.88 2,159,356 -0.22(-0.33%)
Jul 31, 2018 65.78 66.10 65.63 66.10 2,771,167 +0.40(+0.61%)
Jul 30, 2018 65.84 65.91 65.54 65.70 2,031,714 -0.26(-0.39%)
Jul 27, 2018 65.93 66.14 65.83 65.96 1,809,436 +0.11(+0.17%)
Jul 26, 2018 65.37 65.91 65.37 65.85 2,323,779 +0.47(+0.72%)
Jul 25, 2018 64.80 65.38 64.80 65.38 3,281,314 +0.52(+0.80%)
Jul 24, 2018 65.09 65.29 64.74 64.86 1,966,038 -0.20(-0.31%)
Jul 23, 2018 65.21 65.22 64.83 65.06 1,412,350 -0.24(-0.37%)
Jul 20, 2018 65.14 65.34 65.09 65.30 1,400,867 +0.03(+0.05%)
Jul 19, 2018 64.83 65.40 64.80 65.27 3,528,365 +0.31(+0.47%)
Jul 18, 2018 65.16 65.16 64.85 64.96 4,964,870 -0.26(-0.40%)
Jul 17, 2018 64.82 65.32 64.81 65.22 4,697,612 +0.32(+0.49%)
Jul 16, 2018 65.18 65.18 64.85 64.90 1,723,722 -0.30(-0.46%)
Jul 13, 2018 65.15 65.24 64.88 65.20 2,428,438 -0.01(-0.02%)
Jul 12, 2018 65.48 65.56 65.19 65.21 2,007,997 -0.33(-0.50%)
Jul 11, 2018 65.41 65.62 65.41 65.54 2,433,142 +0.06(+0.09%)
Jul 10, 2018 65.55 65.68 65.36 65.48 4,798,812 -0.07(-0.11%)
Jul 09, 2018 65.22 65.68 65.19 65.55 3,654,346 +0.43(+0.66%)
Jul 06, 2018 65.38 65.49 65.00 65.12 2,296,846 -0.26(-0.40%)
Jul 05, 2018 64.44 65.38 64.31 65.38 4,810,845 +1.18(+1.84%)
Jul 03, 2018 64.19 64.19 64.19 0 -0.33(-0.51%)
Jul 02, 2018 64.65 64.88 64.07 64.52 3,193,422 -0.22(-0.34%)
Jun 29, 2018 64.78 65.16 64.67 64.74 4,707,259 -0.13(-0.20%)
Jun 28, 2018 64.25 65.08 64.25 64.87 11,149,487 +0.24(+0.37%)
Jun 27, 2018 65.59 65.93 64.60 64.63 30,245,996 -2.90(-4.29%)
Jun 26, 2018 65.97 70.06 65.18 67.53 7,608,103 +1.58(+2.40%)
Jun 25, 2018 66.76 66.90 65.46 65.95 1,318,619 -0.73(-1.09%)
Jun 22, 2018 66.51 66.95 65.62 66.67 2,800,066 +0.99(+1.50%)
Jun 21, 2018 64.19 70.17 63.80 65.69 4,045,184 +1.44(+2.25%)
Jun 20, 2018 64.19 64.45 63.80 64.24 755,562 +0.16(+0.25%)
Jun 19, 2018 63.95 64.32 63.67 64.09 854,251 +0.07(+0.11%)
Jun 18, 2018 64.26 64.66 63.63 64.02 1,041,740 -0.67(-1.03%)
Jun 15, 2018 64.79 63.83 64.68 1,975,176 +0.86(+1.34%)
Jun 14, 2018 63.45 63.95 63.11 63.83 784,796 +0.50(+0.79%)
Jun 13, 2018 63.84 64.01 63.17 63.33 3,249,755 -0.46(-0.72%)
Jun 12, 2018 63.89 64.22 63.23 63.79 532,123 +0.21(+0.33%)
Jun 11, 2018 63.88 64.28 63.55 63.58 822,772 -0.27(-0.43%)
Jun 08, 2018 63.30 63.97 63.21 63.85 834,396 +0.59(+0.94%)
Jun 07, 2018 62.48 63.66 62.10 63.26 874,538 +0.42(+0.66%)
Jun 06, 2018 62.62 62.84 996,488 -0.70(-1.11%)
Jun 05, 2018 63.84 64.10 63.10 63.54 661,803 -0.24(-0.37%)
Jun 04, 2018 63.49 63.91 63.29 63.78 730,435 +0.60(+0.96%)
Jun 01, 2018 63.40 63.70 62.94 63.18 1,095,974 -0.13(-0.20%)
May 31, 2018 63.37 63.74 62.98 63.31 985,786 -0.22(-0.34%)
May 30, 2018 63.48 64.13 63.30 63.52 1,584,402 +0.46(+0.72%)
May 29, 2018 63.09 63.29 62.76 63.07 873,269 -0.21(-0.33%)
May 25, 2018 63.28 63.28 63.28 0 +0.13(+0.20%)
May 24, 2018 62.51 63.38 62.12 63.15 818,321 +0.51(+0.82%)
May 23, 2018 62.23 62.87 61.98 62.63 654,505 +0.42(+0.67%)
May 22, 2018 62.60 62.97 61.88 62.22 939,883 -0.09(-0.14%)
May 21, 2018 63.37 63.60 62.26 62.31 1,162,189 -0.28(-0.44%)
May 18, 2018 62.39 62.65 61.35 62.58 1,058,120 -0.44(-0.69%)
May 17, 2018 62.94 63.30 62.86 63.02 573,566 +0.17(+0.27%)
May 16, 2018 62.67 63.01 62.48 62.85 739,416 +0.25(+0.40%)
May 15, 2018 62.09 62.78 61.42 62.60 704,872 -0.01(-0.02%)
May 14, 2018 62.90 62.98 62.33 62.61 633,002 -0.33(-0.52%)
May 11, 2018 63.37 63.41 62.77 62.94 751,048 +0.00(+0.00%)
May 10, 2018 62.46 63.31 62.46 62.94 1,491,534 +0.56(+0.90%)
May 09, 2018 62.45 62.61 61.95 62.38 694,083 +0.12(+0.19%)
May 08, 2018 62.44 62.47 61.96 62.26 1,562,201 -0.11(-0.17%)
May 07, 2018 62.36 62.67 61.52 62.37 2,072,821 +0.11(+0.17%)
May 04, 2018 61.35 63.11 60.89 62.26 2,621,161 +2.04(+3.39%)
May 03, 2018 59.31 60.73 58.91 60.22 2,496,127 +1.62(+2.77%)
May 02, 2018 59.88 59.88 58.23 58.59 2,573,996 -1.18(-1.97%)
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.