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 (%)
Jun 28, 2013 22.67 22.99 22.48 22.48 2,063,207 +0.18(+0.79%)
Jun 26, 2013 22.66 22.77 22.15 22.30 785,668 -0.36(-1.60%)
Jun 25, 2013 22.78 22.78 21.93 22.66 901,507 +0.07(+0.33%)
Jun 24, 2013 22.91 22.94 22.53 22.59 772,790 -0.35(-1.54%)
Jun 21, 2013 23.23 23.33 22.87 22.94 1,708,983 -0.29(-1.24%)
Jun 20, 2013 23.05 23.43 22.87 23.23 974,926 -0.04(-0.16%)
Jun 19, 2013 23.45 23.71 23.21 23.27 572,447 -0.14(-0.60%)
Jun 18, 2013 22.96 23.43 22.93 23.41 839,562 +0.33(+1.41%)
Jun 17, 2013 23.43 23.43 23.03 23.08 428,138 -0.14(-0.60%)
Jun 14, 2013 23.38 23.43 23.01 23.22 302,821 -0.16(-0.68%)
Jun 13, 2013 23.36 23.47 22.83 23.38 259,772 -0.16(-0.67%)
Jun 12, 2013 23.43 23.63 22.97 23.54 318,370 +0.21(+0.92%)
Jun 11, 2013 23.15 23.35 22.95 23.32 410,741 +0.07(+0.28%)
Jun 10, 2013 22.50 23.31 22.43 23.26 639,865 +0.75(+3.35%)
Jun 07, 2013 22.57 22.65 22.32 22.50 277,994 +0.02(+0.08%)
Jun 06, 2013 22.02 22.49 22.02 22.49 304,848 +0.47(+2.11%)
Jun 05, 2013 22.28 22.40 21.96 22.02 340,261 -0.29(-1.29%)
Jun 04, 2013 22.90 22.90 22.06 22.31 399,221 -0.51(-2.24%)
Jun 03, 2013 22.63 22.87 21.75 22.82 1,007,941 -0.04(-0.16%)
May 31, 2013 22.97 23.15 22.81 22.86 230,745 -0.20(-0.85%)
May 30, 2013 23.26 23.27 22.93 23.05 194,609 -0.17(-0.72%)
May 29, 2013 23.20 23.26 22.80 23.22 371,481 +0.02(+0.08%)
May 28, 2013 23.09 23.40 23.04 23.20 256,856 +0.24(+1.05%)
May 24, 2013 22.93 23.08 22.80 22.96 227,728 -0.03(-0.12%)
May 23, 2013 22.80 23.09 22.34 22.99 708,145 -0.14(-0.60%)
May 22, 2013 23.71 23.71 23.07 23.13 857,656 -0.48(-2.05%)
May 21, 2013 23.80 23.80 23.57 23.61 326,664 -0.05(-0.20%)
May 20, 2013 24.12 24.37 23.63 23.66 407,474 -0.04(-0.16%)
May 17, 2013 23.73 23.78 23.27 23.70 601,063 +0.13(+0.55%)
May 16, 2013 23.96 24.64 23.50 23.57 996,599 +0.07(+0.32%)
May 15, 2013 22.85 23.72 22.72 23.49 1,650,396 +1.31(+5.92%)
May 13, 2013 22.34 22.53 22.10 22.18 442,439 -0.36(-1.61%)
May 10, 2013 22.66 22.85 22.49 22.54 330,133 -0.03(-0.12%)
May 09, 2013 22.95 22.99 22.52 22.57 489,679 -0.16(-0.70%)
May 08, 2013 22.80 22.80 22.54 22.73 574,470 -0.07(-0.29%)
May 07, 2013 22.34 22.95 22.06 22.79 1,051,752 +0.52(+2.34%)
May 06, 2013 22.16 22.32 21.94 22.27 403,551 +0.18(+0.80%)
May 03, 2013 22.04 22.25 22.06 22.09 2,204,873 -0.16(-0.71%)
May 02, 2013 22.09 22.32 21.89 22.25 680,872 +0.20(+0.89%)
May 01, 2013 22.36 22.36 21.83 22.06 468,867 -0.16(-0.71%)
Apr 30, 2013 22.24 22.28 22.07 22.22 418,689 +0.06(+0.25%)
Apr 29, 2013 22.15 22.21 21.94 22.16 898,618 +0.20(+0.89%)
Apr 26, 2013 21.96 21.99 21.82 21.96 682,865 -0.03(-0.13%)
Apr 25, 2013 22.30 22.30 21.96 21.99 627,289 -0.20(-0.92%)
Apr 24, 2013 22.29 22.35 22.20 22.20 511,871 -0.07(-0.33%)
Apr 23, 2013 22.51 22.57 22.07 22.27 629,805 -0.22(-0.99%)
Apr 22, 2013 22.57 22.57 22.15 22.49 433,274 +0.05(+0.21%)
Apr 19, 2013 22.34 22.45 22.21 22.45 1,087,386 +0.12(+0.54%)
Apr 18, 2013 22.43 22.52 22.23 22.33 526,570 +0.01(+0.04%)
Apr 17, 2013 22.62 22.62 22.17 22.32 914,638 +0.07(+0.33%)
Apr 16, 2013 22.34 22.46 21.96 22.24 1,162,319 +0.09(+0.42%)
Apr 15, 2013 21.85 22.19 21.76 22.15 1,390,066 +0.33(+1.49%)
Apr 12, 2013 21.55 21.84 21.53 21.82 596,522 +0.10(+0.47%)
Apr 11, 2013 22.20 22.23 21.51 21.72 1,320,289 -0.21(-0.98%)
Apr 10, 2013 22.49 22.49 21.50 21.94 2,444,795 -0.49(-2.20%)
Apr 09, 2013 22.62 22.69 22.11 22.43 1,495,948 -0.17(-0.74%)
Apr 08, 2013 22.80 23.08 22.40 22.60 1,141,890 -0.19(-0.82%)
Apr 05, 2013 22.22 22.80 22.20 22.78 986,434 +0.27(+1.20%)
Apr 04, 2013 22.39 22.62 22.20 22.51 1,324,425 -0.03(-0.12%)
Apr 03, 2013 22.18 22.60 21.78 22.54 1,752,585 +0.77(+3.55%)
Apr 02, 2013 22.46 22.90 21.67 21.77 5,383,153 +0.18(+0.82%)
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.