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 (%)
Sep 30, 2016 47.90 48.28 47.80 48.10 1,210,280 +0.39(+0.82%)
Sep 29, 2016 47.28 48.29 47.01 47.71 1,366,112 +0.58(+1.24%)
Sep 28, 2016 47.43 47.75 47.01 47.12 2,013,924 -0.42(-0.89%)
Sep 27, 2016 47.73 47.89 47.37 47.54 908,879 -0.09(-0.18%)
Sep 26, 2016 47.51 47.87 47.24 47.63 978,306 -0.04(-0.08%)
Sep 23, 2016 47.97 47.98 47.61 47.67 813,845 -0.31(-0.64%)
Sep 22, 2016 48.05 48.38 47.81 47.98 1,303,107 -0.04(-0.08%)
Sep 21, 2016 47.91 48.17 47.45 48.01 1,292,133 +0.21(+0.44%)
Sep 20, 2016 48.79 48.84 47.73 47.80 1,539,323 -0.62(-1.29%)
Sep 19, 2016 48.28 48.67 47.89 48.43 1,487,410 +0.28(+0.58%)
Sep 16, 2016 47.96 48.62 47.64 48.15 1,761,159 +0.19(+0.40%)
Sep 15, 2016 47.64 48.03 47.48 47.96 1,199,496 +0.39(+0.83%)
Sep 14, 2016 48.12 48.22 47.47 47.56 1,379,474 -0.31(-0.64%)
Sep 13, 2016 48.31 48.47 47.63 47.87 1,733,001 -0.58(-1.21%)
Sep 12, 2016 47.96 48.84 47.88 48.45 1,523,468 +0.51(+1.06%)
Sep 09, 2016 49.02 49.07 47.95 47.95 1,760,312 -1.43(-2.89%)
Sep 08, 2016 49.47 49.54 49.22 49.37 779,039 -0.30(-0.60%)
Sep 07, 2016 49.57 49.85 49.42 49.67 1,691,421 -0.04(-0.08%)
Sep 06, 2016 49.30 49.76 48.90 49.71 1,518,268 +0.38(+0.78%)
Sep 02, 2016 48.70 49.33 49.33 49.33 1,201,378 +0.67(+1.38%)
Sep 01, 2016 48.29 48.76 47.94 48.66 1,044,027 +0.10(+0.20%)
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%)
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.