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 30, 2014 30.73 30.83 30.45 30.62 763,712 -0.02(-0.06%)
Jun 27, 2014 30.82 30.94 30.56 30.64 1,714,495 -0.27(-0.87%)
Jun 26, 2014 30.59 31.03 30.59 30.91 1,127,453 +0.80(+2.66%)
Jun 25, 2014 30.68 30.81 29.81 30.11 1,165,893 -0.36(-1.19%)
Jun 24, 2014 30.46 30.95 30.38 30.47 943,833 +0.09(+0.31%)
Jun 23, 2014 30.68 30.82 30.35 30.38 697,801 -0.47(-1.51%)
Jun 20, 2014 31.08 31.15 30.69 30.84 568,821 -0.09(-0.30%)
Jun 19, 2014 30.68 31.09 30.62 30.94 825,640 +0.47(+1.56%)
Jun 18, 2014 30.28 30.53 30.10 30.46 567,680 +0.09(+0.31%)
Jun 17, 2014 31.09 31.36 30.16 30.37 1,315,105 -0.66(-2.13%)
Jun 16, 2014 30.77 31.08 30.66 31.03 1,113,637 +0.28(+0.91%)
Jun 13, 2014 30.38 30.75 30.12 30.75 1,503,992 +0.87(+2.93%)
Jun 12, 2014 29.75 29.97 29.64 29.88 778,976 +0.04(+0.12%)
Jun 11, 2014 29.55 29.98 29.04 29.84 2,017,040 +0.54(+1.84%)
Jun 10, 2014 29.86 29.90 29.28 29.30 1,689,705 -0.07(-0.22%)
Jun 06, 2014 29.90 29.95 29.26 29.36 1,499,429 -0.27(-0.91%)
Jun 05, 2014 30.20 30.27 29.62 29.63 662,510 -0.59(-1.94%)
Jun 04, 2014 30.51 30.59 30.14 30.22 729,245 -0.28(-0.92%)
Jun 03, 2014 29.70 30.69 29.46 30.50 3,408,480 +0.95(+3.21%)
Jun 02, 2014 29.54 29.69 29.18 29.55 2,255,224 +0.41(+1.41%)
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%)
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.