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 (%)
Aug 31, 2018 66.42 66.42 66.42 0 +0.20(+0.29%)
Aug 30, 2018 66.22 66.38 66.13 66.22 1,916,475 -0.10(-0.15%)
Aug 29, 2018 66.21 66.56 66.21 66.32 1,737,479 +0.22(+0.33%)
Aug 28, 2018 66.22 66.34 66.08 66.11 1,390,354 -0.11(-0.17%)
Aug 27, 2018 66.59 66.65 66.22 66.22 2,929,350 -0.27(-0.40%)
Aug 24, 2018 66.37 66.59 66.32 66.48 4,076,507 +0.11(+0.16%)
Aug 23, 2018 66.38 66.75 66.23 66.37 6,462,882 +0.21(+0.32%)
Aug 22, 2018 66.28 66.33 65.98 66.17 2,112,428 -0.19(-0.28%)
Aug 21, 2018 66.30 66.51 65.94 66.35 3,481,671 +0.05(+0.08%)
Aug 20, 2018 66.27 66.48 66.24 66.30 1,827,545 +0.06(+0.09%)
Aug 17, 2018 66.00 66.38 65.93 66.24 1,394,711 +0.22(+0.33%)
Aug 16, 2018 66.07 66.24 66.01 66.03 3,053,648 +0.09(+0.14%)
Aug 15, 2018 65.90 66.12 65.77 65.94 3,701,739 +0.13(+0.20%)
Aug 14, 2018 65.78 65.99 65.75 65.81 4,254,703 +0.05(+0.08%)
Aug 13, 2018 65.79 65.85 65.61 65.76 1,590,600 -0.05(-0.08%)
Aug 10, 2018 65.78 66.00 65.75 65.81 1,467,667 -0.12(-0.18%)
Aug 09, 2018 65.88 66.04 65.79 65.93 2,327,888 +0.00(+0.00%)
Aug 08, 2018 66.17 66.17 65.85 65.93 713,435 -0.20(-0.30%)
Aug 07, 2018 66.45 66.46 66.00 66.13 1,763,830 -0.22(-0.33%)
Aug 06, 2018 66.52 66.66 66.31 66.34 1,624,181 -0.11(-0.16%)
Aug 03, 2018 65.99 66.61 65.98 66.45 1,645,033 +0.44(+0.66%)
Aug 02, 2018 65.73 66.19 64.96 66.02 1,811,166 +0.14(+0.21%)
Aug 01, 2018 65.96 66.03 65.75 65.88 2,159,356 -0.22(-0.33%)
Jul 31, 2018 65.78 66.10 65.63 66.10 2,771,167 +0.40(+0.61%)
Jul 30, 2018 65.84 65.91 65.54 65.70 2,031,714 -0.26(-0.39%)
Jul 27, 2018 65.93 66.14 65.83 65.96 1,809,436 +0.11(+0.17%)
Jul 26, 2018 65.37 65.91 65.37 65.85 2,323,779 +0.47(+0.72%)
Jul 25, 2018 64.80 65.38 64.80 65.38 3,281,314 +0.52(+0.80%)
Jul 24, 2018 65.09 65.29 64.74 64.86 1,966,038 -0.20(-0.31%)
Jul 23, 2018 65.21 65.22 64.83 65.06 1,412,350 -0.24(-0.37%)
Jul 20, 2018 65.14 65.34 65.09 65.30 1,400,867 +0.03(+0.05%)
Jul 19, 2018 64.83 65.40 64.80 65.27 3,528,365 +0.31(+0.47%)
Jul 18, 2018 65.16 65.16 64.85 64.96 4,964,870 -0.26(-0.40%)
Jul 17, 2018 64.82 65.32 64.81 65.22 4,697,612 +0.32(+0.49%)
Jul 16, 2018 65.18 65.18 64.85 64.90 1,723,722 -0.30(-0.46%)
Jul 13, 2018 65.15 65.24 64.88 65.20 2,428,438 -0.01(-0.02%)
Jul 12, 2018 65.48 65.56 65.19 65.21 2,007,997 -0.33(-0.50%)
Jul 11, 2018 65.41 65.62 65.41 65.54 2,433,142 +0.06(+0.09%)
Jul 10, 2018 65.55 65.68 65.36 65.48 4,798,812 -0.07(-0.11%)
Jul 09, 2018 65.22 65.68 65.19 65.55 3,654,346 +0.43(+0.66%)
Jul 06, 2018 65.38 65.49 65.00 65.12 2,296,846 -0.26(-0.40%)
Jul 05, 2018 64.44 65.38 64.31 65.38 4,810,845 +1.18(+1.84%)
Jul 03, 2018 64.19 64.19 64.19 0 -0.33(-0.51%)
Jul 02, 2018 64.65 64.88 64.07 64.52 3,193,422 -0.22(-0.34%)
Jun 29, 2018 64.78 65.16 64.67 64.74 4,707,259 -0.13(-0.20%)
Jun 28, 2018 64.25 65.08 64.25 64.87 11,149,487 +0.24(+0.37%)
Jun 27, 2018 65.59 65.93 64.60 64.63 30,245,996 -2.90(-4.29%)
Jun 26, 2018 65.97 70.06 65.18 67.53 7,608,103 +1.58(+2.40%)
Jun 25, 2018 66.76 66.90 65.46 65.95 1,318,619 -0.73(-1.09%)
Jun 22, 2018 66.51 66.95 65.62 66.67 2,800,066 +0.99(+1.50%)
Jun 21, 2018 64.19 70.17 63.80 65.69 4,045,184 +1.44(+2.25%)
Jun 20, 2018 64.19 64.45 63.80 64.24 755,562 +0.16(+0.25%)
Jun 19, 2018 63.95 64.32 63.67 64.09 854,251 +0.07(+0.11%)
Jun 18, 2018 64.26 64.66 63.63 64.02 1,041,740 -0.67(-1.03%)
Jun 15, 2018 64.79 63.83 64.68 1,975,176 +0.86(+1.34%)
Jun 14, 2018 63.45 63.95 63.11 63.83 784,796 +0.50(+0.79%)
Jun 13, 2018 63.84 64.01 63.17 63.33 3,249,755 -0.46(-0.72%)
Jun 12, 2018 63.89 64.22 63.23 63.79 532,123 +0.21(+0.33%)
Jun 11, 2018 63.88 64.28 63.55 63.58 822,772 -0.27(-0.43%)
Jun 08, 2018 63.30 63.97 63.21 63.85 834,396 +0.59(+0.94%)
Jun 07, 2018 62.48 63.66 62.10 63.26 874,538 +0.42(+0.66%)
Jun 06, 2018 62.62 62.84 996,488 -0.70(-1.11%)
Jun 05, 2018 63.84 64.10 63.10 63.54 661,803 -0.24(-0.37%)
Jun 04, 2018 63.49 63.91 63.29 63.78 730,435 +0.60(+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.