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 29, 2016 46.83 47.94 46.83 47.86 2,003,320 +1.33(+2.85%)
Jul 28, 2016 46.79 47.42 45.55 46.54 4,352,845 +1.20(+2.65%)
Jul 27, 2016 46.21 46.22 45.28 45.34 2,413,761 -0.73(-1.59%)
Jul 26, 2016 46.89 47.12 46.06 46.07 1,272,206 -0.60(-1.29%)
Jul 25, 2016 46.61 46.83 46.33 46.67 779,202 +0.04(+0.08%)
Jul 22, 2016 46.18 46.71 46.18 46.64 826,738 +0.55(+1.20%)
Jul 21, 2016 46.32 46.43 45.92 46.08 731,663 -0.34(-0.74%)
Jul 20, 2016 46.51 46.64 46.14 46.43 916,799 -0.03(-0.06%)
Jul 19, 2016 46.18 46.55 46.04 46.45 870,654 +0.08(+0.16%)
Jul 18, 2016 46.23 46.75 46.12 46.38 1,441,389 +0.26(+0.56%)
Jul 15, 2016 46.50 46.64 45.94 46.12 1,558,658 -0.27(-0.58%)
Jul 14, 2016 45.84 46.45 45.79 46.39 1,136,891 +0.36(+0.79%)
Jul 13, 2016 45.66 46.36 45.66 46.02 1,153,608 +0.47(+1.03%)
Jul 12, 2016 45.82 46.01 45.03 45.56 2,290,905 +0.58(+1.29%)
Jul 11, 2016 45.67 45.76 44.95 44.98 899,885 -0.84(-1.83%)
Jul 08, 2016 44.98 45.87 44.90 45.82 1,200,953 +0.92(+2.04%)
Jul 07, 2016 45.05 45.39 44.81 44.90 1,718,463 +0.15(+0.34%)
Jul 06, 2016 44.08 44.80 43.75 44.75 1,498,137 +0.70(+1.58%)
Jul 05, 2016 43.85 44.16 43.49 44.05 1,395,594 +0.10(+0.22%)
Jul 01, 2016 43.92 43.96 43.96 43.96 1,356,035 -0.17(-0.39%)
Jun 30, 2016 42.46 44.45 42.38 44.13 2,241,640 +1.61(+3.79%)
Jun 29, 2016 42.10 42.62 41.96 42.52 1,365,907 +0.79(+1.90%)
Jun 28, 2016 41.78 41.98 41.42 41.73 1,371,279 +0.41(+0.99%)
Jun 27, 2016 41.26 41.71 40.99 41.32 1,309,224 -0.13(-0.32%)
Jun 24, 2016 41.22 42.06 41.11 41.45 1,467,013 -0.65(-1.54%)
Jun 23, 2016 42.23 42.26 41.82 42.10 574,986 +0.12(+0.30%)
Jun 22, 2016 41.38 42.04 41.37 41.97 1,341,710 +0.45(+1.08%)
Jun 21, 2016 41.54 41.70 41.35 41.53 663,853 +0.05(+0.12%)
Jun 20, 2016 41.89 41.97 41.34 41.48 1,260,008 -0.27(-0.64%)
Jun 17, 2016 41.82 41.97 41.43 41.74 792,765 -0.19(-0.45%)
Jun 16, 2016 41.54 42.10 41.54 41.94 777,830 +0.27(+0.64%)
Jun 15, 2016 41.45 41.94 41.41 41.67 750,388 +0.37(+0.90%)
Jun 14, 2016 41.26 41.82 41.06 41.30 2,204,085 -0.05(-0.12%)
Jun 13, 2016 41.54 41.94 41.32 41.34 1,055,956 -0.58(-1.39%)
Jun 10, 2016 41.65 42.12 41.58 41.93 1,330,556 +0.06(+0.14%)
Jun 09, 2016 41.67 42.05 41.36 41.87 1,066,007 +0.27(+0.64%)
Jun 08, 2016 41.06 41.72 41.01 41.60 814,776 +0.50(+1.21%)
Jun 07, 2016 40.79 41.32 40.64 41.11 1,282,440 +0.27(+0.65%)
Jun 06, 2016 41.16 41.43 40.48 40.84 716,980 -0.24(-0.58%)
Jun 03, 2016 40.61 41.29 40.61 41.08 786,418 +0.50(+1.23%)
Jun 02, 2016 40.20 40.64 39.89 40.58 3,540,658 +0.45(+1.13%)
Jun 01, 2016 39.68 40.15 39.68 40.12 882,272 +0.20(+0.50%)
May 31, 2016 40.31 40.36 39.87 39.92 1,064,160 -0.20(-0.50%)
May 27, 2016 40.32 40.12 40.12 40.12 1,276,993 -0.15(-0.38%)
May 26, 2016 40.38 40.38 40.11 40.27 1,097,282 +0.01(+0.02%)
May 25, 2016 40.27 40.69 39.87 40.26 1,680,590 +0.21(+0.52%)
May 24, 2016 39.96 40.24 39.85 40.06 644,518 +0.18(+0.45%)
May 23, 2016 39.53 40.07 39.40 39.88 1,256,679 +0.25(+0.62%)
May 20, 2016 39.80 39.89 39.35 39.63 970,191 -0.17(-0.43%)
May 19, 2016 39.78 39.98 39.52 39.80 758,210 -0.09(-0.24%)
May 18, 2016 39.60 39.94 39.32 39.89 1,366,736 +0.10(+0.26%)
May 17, 2016 40.33 40.35 39.69 39.79 709,466 -0.59(-1.46%)
May 16, 2016 40.65 40.82 40.36 40.38 1,399,558 -0.29(-0.72%)
May 13, 2016 40.79 41.07 40.46 40.67 1,429,757 -0.15(-0.37%)
May 12, 2016 40.61 40.96 40.40 40.82 688,491 +0.23(+0.56%)
May 11, 2016 41.09 41.20 40.51 40.60 630,191 -0.47(-1.15%)
May 10, 2016 40.40 41.11 40.24 41.07 1,005,282 +0.67(+1.67%)
May 09, 2016 39.99 40.63 39.79 40.40 752,925 +0.46(+1.16%)
May 06, 2016 40.07 40.11 39.53 39.93 572,767 -0.07(-0.17%)
May 05, 2016 39.79 40.48 39.72 40.00 848,416 +0.06(+0.14%)
May 04, 2016 39.93 40.07 39.66 39.94 921,413 -0.09(-0.21%)
May 03, 2016 40.20 40.41 39.74 40.03 1,171,675 -0.38(-0.94%)
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.