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 (%)
May 30, 2014 29.37 29.59 29.06 29.14 1,034,219 -0.34(-1.17%)
May 29, 2014 28.99 29.70 28.85 29.48 4,244,058 +0.09(+0.32%)
May 28, 2014 29.31 29.49 29.00 29.39 2,580,813 +0.09(+0.32%)
May 27, 2014 28.85 29.50 28.73 29.30 16,663,130 -1.67(-5.38%)
May 23, 2014 31.65 30.96 30.96 30.96 2,932,107 -0.74(-2.32%)
May 22, 2014 31.66 31.76 31.48 31.70 2,228,874 -0.04(-0.12%)
May 21, 2014 31.80 31.96 31.36 31.74 2,843,986 -0.10(-0.32%)
May 20, 2014 32.00 32.11 31.64 31.84 1,518,080 -0.29(-0.90%)
May 19, 2014 31.77 32.18 31.68 32.13 1,736,944 +0.22(+0.70%)
May 16, 2014 31.27 31.94 31.26 31.90 1,696,213 +0.49(+1.57%)
May 15, 2014 31.09 31.44 30.84 31.41 5,221,853 +0.33(+1.05%)
May 14, 2014 31.65 31.73 30.98 31.09 5,788,367 -0.56(-1.76%)
May 13, 2014 31.86 32.43 31.56 31.64 10,021,688 -0.44(-1.36%)
May 12, 2014 33.15 33.20 31.74 32.08 25,878,686 +3.74(+13.20%)
May 09, 2014 28.15 28.35 28.00 28.34 326,680 +0.20(+0.69%)
May 08, 2014 28.00 28.36 27.93 28.14 527,383 +0.08(+0.30%)
May 07, 2014 28.09 28.27 27.97 28.06 914,271 -0.12(-0.43%)
May 06, 2014 28.24 28.41 28.09 28.18 570,243 -0.06(-0.20%)
May 05, 2014 28.29 28.34 28.07 28.24 261,776 -0.21(-0.75%)
May 02, 2014 28.15 28.59 28.07 28.45 442,393 +0.23(+0.82%)
May 01, 2014 28.32 28.32 27.99 28.22 291,990 -0.07(-0.26%)
Apr 30, 2014 27.92 28.33 27.85 28.29 418,631 +0.38(+1.37%)
Apr 29, 2014 28.07 28.27 27.81 27.91 306,676 +0.01(+0.03%)
Apr 28, 2014 27.82 28.02 27.77 27.90 718,286 +0.12(+0.44%)
Apr 25, 2014 28.05 28.08 27.72 27.78 596,308 -0.33(-1.16%)
Apr 24, 2014 28.05 28.21 27.86 28.11 348,583 +0.12(+0.43%)
Apr 23, 2014 27.93 28.11 27.79 27.99 514,346 +0.06(+0.20%)
Apr 22, 2014 27.87 28.00 27.73 27.93 314,364 +0.05(+0.17%)
Apr 21, 2014 27.90 28.00 27.78 27.88 417,272 +0.02(+0.07%)
Apr 17, 2014 27.84 27.86 27.86 27.86 262,061 +0.14(+0.50%)
Apr 16, 2014 27.63 27.85 27.52 27.73 468,878 +0.21(+0.78%)
Apr 15, 2014 27.53 27.90 27.31 27.51 1,103,237 -0.18(-0.64%)
Apr 14, 2014 27.74 27.83 27.42 27.69 552,581 +0.07(+0.27%)
Apr 11, 2014 27.61 27.72 27.35 27.61 639,648 -0.07(-0.27%)
Apr 10, 2014 27.82 28.00 27.41 27.69 793,787 -0.13(-0.47%)
Apr 09, 2014 27.34 27.83 27.17 27.82 621,625 +0.47(+1.74%)
Apr 08, 2014 27.17 27.34 26.66 27.34 543,571 +0.39(+1.45%)
Apr 07, 2014 26.83 27.18 26.76 26.95 455,571 +0.06(+0.21%)
Apr 04, 2014 27.55 27.70 26.87 26.90 358,461 -0.58(-2.10%)
Apr 03, 2014 27.55 27.60 27.28 27.47 1,351,981 -0.04(-0.14%)
Apr 02, 2014 27.50 27.69 27.27 27.51 795,828 +0.26(+0.96%)
Apr 01, 2014 27.73 27.80 27.06 27.25 708,843 -0.54(-1.94%)
Mar 31, 2014 27.71 27.81 27.33 27.79 468,518 +0.30(+1.08%)
Mar 28, 2014 26.94 27.51 26.90 27.49 359,287 +0.57(+2.11%)
Mar 27, 2014 26.69 26.99 26.69 26.93 291,463 +0.17(+0.63%)
Mar 26, 2014 26.92 26.99 26.55 26.76 192,453 -0.14(-0.52%)
Mar 25, 2014 27.04 27.12 26.86 26.90 246,867 -0.02(-0.07%)
Mar 24, 2014 27.07 27.12 26.65 26.92 345,988 -0.03(-0.10%)
Mar 21, 2014 27.22 27.35 26.79 26.94 520,097 -0.17(-0.62%)
Mar 20, 2014 26.88 27.12 26.84 27.11 208,850 +0.23(+0.87%)
Mar 19, 2014 27.06 27.11 26.80 26.88 213,878 -0.13(-0.48%)
Mar 18, 2014 27.11 27.28 26.88 27.01 220,964 -0.23(-0.85%)
Mar 17, 2014 27.09 27.33 27.01 27.24 290,882 +0.13(+0.48%)
Mar 14, 2014 26.65 27.16 26.61 27.11 327,622 +0.43(+1.60%)
Mar 13, 2014 27.22 27.35 26.51 26.68 420,733 -0.50(-1.85%)
Mar 12, 2014 26.78 27.19 26.68 27.19 282,734 +0.34(+1.28%)
Mar 11, 2014 27.03 27.14 26.66 26.84 515,429 -0.18(-0.65%)
Mar 10, 2014 26.99 27.13 26.67 27.02 349,804 +0.06(+0.21%)
Mar 07, 2014 26.60 26.96 26.43 26.96 385,847 +0.56(+2.12%)
Mar 06, 2014 26.06 26.64 25.99 26.40 373,211 -0.12(-0.46%)
Mar 05, 2014 26.47 26.67 26.25 26.52 409,639 -0.06(-0.21%)
Mar 04, 2014 26.58 26.61 26.37 26.58 313,029 +0.19(+0.71%)
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.