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%)
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.