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, 2016 48.29 48.70 48.08 48.56 767,033 +0.26(+0.54%)
Aug 30, 2016 48.70 48.70 48.03 48.30 782,185 -0.44(-0.90%)
Aug 29, 2016 47.67 48.80 47.59 48.74 1,208,935 +1.18(+2.48%)
Aug 26, 2016 48.06 48.49 47.49 47.56 596,183 -0.33(-0.69%)
Aug 25, 2016 48.26 48.35 47.78 47.89 699,991 -0.41(-0.85%)
Aug 24, 2016 48.62 48.63 48.24 48.30 913,544 -0.27(-0.55%)
Aug 23, 2016 48.72 48.74 47.99 48.57 1,089,877 +0.03(+0.06%)
Aug 22, 2016 48.24 48.58 47.83 48.54 1,080,616 +0.27(+0.55%)
Aug 19, 2016 47.96 48.35 47.96 48.27 1,002,522 +0.20(+0.42%)
Aug 18, 2016 47.63 48.21 47.53 48.07 1,231,223 +0.53(+1.12%)
Aug 17, 2016 47.40 47.68 47.15 47.54 1,540,245 +0.33(+0.71%)
Aug 16, 2016 47.35 47.80 47.00 47.21 949,038 -0.16(-0.34%)
Aug 15, 2016 47.15 47.72 47.01 47.37 650,997 +0.13(+0.28%)
Aug 12, 2016 47.23 47.45 46.98 47.24 623,763 +0.09(+0.18%)
Aug 11, 2016 47.09 47.28 46.85 47.15 728,341 +0.19(+0.41%)
Aug 10, 2016 47.02 47.14 46.67 46.96 566,227 -0.08(-0.16%)
Aug 09, 2016 47.02 47.24 46.77 47.04 934,216 +0.01(+0.02%)
Aug 08, 2016 47.30 47.42 46.85 47.03 1,025,153 -0.32(-0.68%)
Aug 05, 2016 47.79 48.07 47.25 47.35 1,083,511 -0.44(-0.92%)
Aug 04, 2016 47.92 48.14 47.54 47.79 994,607 -0.08(-0.16%)
Aug 03, 2016 47.28 49.03 47.04 47.86 3,503,264 +0.49(+1.03%)
Aug 02, 2016 48.06 48.06 47.18 47.38 899,261 -0.63(-1.31%)
Aug 01, 2016 47.98 48.48 47.64 48.01 1,841,406 +0.14(+0.30%)
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%)
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.