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 (%)
Apr 30, 2015 36.81 37.85 36.50 37.74 1,350,531 +0.71(+1.91%)
Apr 29, 2015 37.42 37.71 36.98 37.03 1,523,541 -0.49(-1.31%)
Apr 28, 2015 37.90 37.97 37.41 37.53 1,026,400 -0.35(-0.93%)
Apr 27, 2015 38.14 38.15 37.71 37.88 694,126 -0.21(-0.56%)
Apr 24, 2015 38.01 38.34 37.87 38.09 746,519 +0.08(+0.22%)
Apr 23, 2015 38.10 38.31 37.94 38.01 468,811 -0.16(-0.41%)
Apr 22, 2015 38.59 38.59 38.01 38.17 509,477 -0.37(-0.97%)
Apr 21, 2015 38.74 38.77 38.42 38.54 614,274 +0.03(+0.07%)
Apr 20, 2015 38.25 38.64 38.25 38.51 552,991 +0.38(+1.00%)
Apr 17, 2015 38.46 38.50 38.09 38.13 528,443 -0.38(-0.99%)
Apr 16, 2015 38.62 38.72 38.27 38.51 1,060,128 -0.07(-0.19%)
Apr 15, 2015 38.35 38.70 38.26 38.59 729,878 +0.38(+1.00%)
Apr 14, 2015 38.46 38.81 38.16 38.21 782,894 -0.33(-0.85%)
Apr 13, 2015 38.84 38.99 38.48 38.53 593,764 -0.22(-0.58%)
Apr 10, 2015 38.95 39.25 38.69 38.75 580,809 -0.23(-0.60%)
Apr 09, 2015 38.99 39.21 38.71 38.99 750,079 +0.10(+0.26%)
Apr 08, 2015 38.37 38.89 38.30 38.88 731,256 +0.52(+1.36%)
Apr 07, 2015 38.73 38.92 38.28 38.36 663,504 -0.18(-0.46%)
Apr 06, 2015 38.60 39.04 38.28 38.54 1,941,411 -0.05(-0.12%)
Apr 02, 2015 38.08 38.59 38.59 38.59 1,610,730 +0.38(+1.00%)
Apr 01, 2015 37.85 38.23 37.68 38.21 675,042 +0.22(+0.59%)
Mar 31, 2015 38.17 38.35 37.86 37.98 689,038 -0.20(-0.54%)
Mar 30, 2015 38.08 38.30 37.87 38.19 647,891 +0.13(+0.34%)
Mar 27, 2015 37.54 38.26 37.44 38.06 2,004,795 +0.48(+1.29%)
Mar 26, 2015 37.51 37.83 37.33 37.57 950,745 +0.05(+0.12%)
Mar 25, 2015 38.29 38.68 37.48 37.53 1,520,297 +0.62(+1.69%)
Mar 24, 2015 37.12 37.15 36.86 36.90 731,830 -0.13(-0.35%)
Mar 23, 2015 37.16 37.56 37.03 37.03 891,281 -0.07(-0.18%)
Mar 20, 2015 37.61 37.65 37.05 37.10 1,828,957 -0.33(-0.87%)
Mar 19, 2015 36.90 37.60 36.81 37.42 1,388,925 +0.38(+1.03%)
Mar 18, 2015 36.40 37.23 36.20 37.04 2,519,637 +0.47(+1.27%)
Mar 17, 2015 36.67 36.85 36.35 36.58 2,920,694 -0.39(-1.06%)
Mar 16, 2015 36.32 37.03 36.20 36.97 2,369,376 +0.65(+1.79%)
Mar 13, 2015 35.89 36.35 35.71 36.32 2,126,246 +0.24(+0.67%)
Mar 12, 2015 34.90 36.17 34.80 36.07 3,897,149 +1.14(+3.28%)
Mar 11, 2015 34.10 35.01 33.97 34.93 3,022,017 +0.83(+2.43%)
Mar 10, 2015 34.37 34.57 34.00 34.10 2,939,982 -0.34(-1.00%)
Mar 09, 2015 34.20 34.45 34.14 34.45 741,524 +0.19(+0.54%)
Mar 06, 2015 34.45 34.51 33.97 34.26 945,147 -0.23(-0.67%)
Mar 05, 2015 34.44 34.58 34.10 34.49 1,373,197 +0.13(+0.38%)
Mar 04, 2015 34.00 34.38 33.78 34.36 906,235 +0.29(+0.85%)
Mar 03, 2015 34.07 34.18 33.81 34.07 535,355 -0.01(-0.03%)
Mar 02, 2015 33.78 34.22 33.61 34.08 1,013,568 +0.30(+0.88%)
Feb 27, 2015 33.46 33.82 33.37 33.78 510,378 +0.39(+1.17%)
Feb 26, 2015 33.45 33.52 33.16 33.39 464,108 +0.01(+0.03%)
Feb 25, 2015 33.46 33.60 33.10 33.38 1,011,934 -0.07(-0.22%)
Feb 24, 2015 33.43 33.79 33.13 33.46 1,224,688 +0.52(+1.58%)
Feb 23, 2015 33.62 33.64 32.89 32.94 1,250,847 -0.67(-1.99%)
Feb 20, 2015 33.52 33.64 33.24 33.61 635,699 +0.09(+0.28%)
Feb 19, 2015 33.75 33.87 33.40 33.51 528,466 -0.27(-0.80%)
Feb 18, 2015 33.67 33.86 33.39 33.78 575,405 +0.13(+0.39%)
Feb 17, 2015 33.70 33.70 33.22 33.65 540,996 -0.02(-0.06%)
Feb 13, 2015 34.03 33.67 33.67 33.67 458,796 -0.20(-0.58%)
Feb 12, 2015 33.60 33.87 33.52 33.87 321,941 +0.40(+1.20%)
Feb 11, 2015 33.97 33.97 33.24 33.47 715,512 -0.43(-1.26%)
Feb 10, 2015 34.00 34.07 33.76 33.90 516,558 -0.04(-0.11%)
Feb 09, 2015 34.31 34.39 33.90 33.93 477,495 -0.49(-1.43%)
Feb 06, 2015 34.38 34.60 34.15 34.43 740,424 +0.20(+0.57%)
Feb 05, 2015 34.26 34.33 33.97 34.23 633,633 +0.10(+0.30%)
Feb 04, 2015 33.73 34.22 33.61 34.13 659,054 +0.45(+1.33%)
Feb 03, 2015 33.64 33.80 33.50 33.68 765,355 +0.21(+0.64%)
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.