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 (%)
Jul 31, 2015 42.27 42.40 41.74 41.83 1,224,682 -0.19(-0.44%)
Jul 30, 2015 42.13 42.94 41.98 42.02 1,742,788 -0.05(-0.11%)
Jul 29, 2015 42.11 42.33 41.81 42.07 2,664,059 +0.08(+0.20%)
Jul 28, 2015 41.65 42.11 41.41 41.98 2,645,591 +0.46(+1.10%)
Jul 27, 2015 41.42 41.72 41.16 41.53 401,687 +0.04(+0.09%)
Jul 24, 2015 41.84 42.07 41.43 41.49 564,029 -0.27(-0.65%)
Jul 23, 2015 42.45 42.45 41.72 41.76 598,932 -0.57(-1.34%)
Jul 22, 2015 42.28 42.75 42.15 42.33 871,740 +0.00(+0.00%)
Jul 21, 2015 42.29 42.42 41.93 42.33 1,128,060 +0.04(+0.09%)
Jul 20, 2015 42.25 42.45 42.00 42.29 1,335,918 +0.02(+0.04%)
Jul 17, 2015 42.47 42.50 42.20 42.27 825,755 -0.11(-0.26%)
Jul 16, 2015 42.27 42.63 42.14 42.38 1,710,155 -0.37(-0.87%)
Jul 15, 2015 42.72 43.14 42.43 42.76 828,617 -0.05(-0.11%)
Jul 14, 2015 42.71 43.00 42.64 42.80 947,814 -0.04(-0.09%)
Jul 13, 2015 43.29 43.35 42.74 42.84 1,330,367 -0.03(-0.07%)
Jul 10, 2015 42.99 42.99 42.77 42.87 1,119,018 +0.27(+0.63%)
Jul 09, 2015 43.48 43.53 42.57 42.60 1,018,904 -0.55(-1.27%)
Jul 08, 2015 43.12 43.43 42.97 43.15 764,437 -0.24(-0.56%)
Jul 07, 2015 43.54 43.63 42.83 43.39 1,170,661 +0.15(+0.34%)
Jul 06, 2015 42.82 43.30 42.75 43.24 3,116,797 +0.14(+0.32%)
Jul 02, 2015 43.00 43.10 43.10 43.10 1,366,826 -0.33(-0.75%)
Jul 01, 2015 42.79 43.60 42.57 43.43 1,861,509 +1.04(+2.46%)
Jun 30, 2015 42.23 42.80 41.79 42.38 1,449,586 +0.09(+0.22%)
Jun 29, 2015 42.59 42.91 42.24 42.29 853,692 -0.51(-1.20%)
Jun 26, 2015 43.76 43.85 42.78 42.80 6,056,975 -1.05(-2.40%)
Jun 25, 2015 43.52 43.97 43.31 43.85 2,191,481 +0.34(+0.77%)
Jun 24, 2015 44.12 44.79 43.38 43.52 1,884,340 -0.55(-1.25%)
Jun 23, 2015 44.05 44.52 43.81 44.07 1,377,599 +0.08(+0.19%)
Jun 22, 2015 42.97 44.06 42.91 43.98 1,967,197 +0.42(+0.96%)
Jun 19, 2015 41.69 43.94 41.52 43.57 8,000,566 +3.45(+8.61%)
Jun 18, 2015 39.73 40.29 39.73 40.11 766,960 +0.24(+0.61%)
Jun 17, 2015 39.83 39.95 39.53 39.87 640,609 +0.14(+0.35%)
Jun 16, 2015 39.09 39.81 39.06 39.73 756,120 +0.60(+1.55%)
Jun 15, 2015 39.28 39.28 38.91 39.13 639,856 -0.28(-0.71%)
Jun 12, 2015 39.09 39.45 39.09 39.41 403,279 +0.12(+0.31%)
Jun 11, 2015 39.22 39.39 39.08 39.28 500,803 -0.02(-0.05%)
Jun 10, 2015 38.90 39.38 38.90 39.30 603,815 +0.41(+1.05%)
Jun 09, 2015 38.76 39.08 38.69 38.89 501,097 +0.05(+0.12%)
Jun 08, 2015 38.93 39.26 38.80 38.85 449,717 -0.16(-0.41%)
Jun 05, 2015 39.00 39.17 38.71 39.01 542,668 -0.04(-0.10%)
Jun 04, 2015 38.95 39.48 38.77 39.04 685,283 -0.07(-0.17%)
Jun 03, 2015 39.38 39.38 39.01 39.11 684,783 -0.20(-0.50%)
Jun 02, 2015 39.42 39.47 39.19 39.30 621,978 -0.16(-0.40%)
Jun 01, 2015 39.14 39.67 39.12 39.46 793,692 +0.23(+0.59%)
May 29, 2015 39.51 39.78 39.11 39.23 838,084 -0.43(-1.08%)
May 28, 2015 39.86 39.86 39.63 39.66 421,306 -0.20(-0.51%)
May 27, 2015 39.38 39.91 39.25 39.86 633,066 +0.58(+1.47%)
May 26, 2015 39.58 39.73 39.27 39.28 546,131 -0.35(-0.89%)
May 22, 2015 39.72 39.64 39.64 39.64 548,514 -0.17(-0.42%)
May 21, 2015 39.77 40.13 39.69 39.81 630,653 -0.07(-0.16%)
May 20, 2015 39.75 40.00 39.55 39.87 584,708 +0.15(+0.37%)
May 19, 2015 39.37 39.78 39.34 39.72 719,891 +0.32(+0.80%)
May 18, 2015 39.23 39.54 39.22 39.41 746,380 +0.21(+0.55%)
May 15, 2015 38.32 39.28 38.13 39.19 1,186,234 +0.76(+1.99%)
May 14, 2015 38.38 38.62 38.31 38.43 542,867 +0.15(+0.39%)
May 13, 2015 38.27 38.54 38.16 38.28 339,778 -0.10(-0.27%)
May 12, 2015 38.14 38.40 37.93 38.38 466,992 +0.07(+0.19%)
May 11, 2015 38.05 38.39 38.05 38.31 337,620 +0.12(+0.32%)
May 08, 2015 38.62 38.62 38.07 38.19 392,290 -0.10(-0.27%)
May 07, 2015 37.83 38.52 37.83 38.29 813,095 +0.37(+0.98%)
May 06, 2015 37.83 37.99 37.45 37.92 1,190,487 -0.07(-0.17%)
May 05, 2015 38.08 38.36 37.62 37.98 1,328,027 +0.14(+0.37%)
May 04, 2015 37.68 37.94 37.56 37.84 641,603 +0.20(+0.54%)
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.