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, 2014 27.92 28.33 27.85 28.29 418,631 +0.38(+1.37%)
Apr 29, 2014 28.07 28.27 27.81 27.91 306,676 +0.01(+0.03%)
Apr 28, 2014 27.82 28.02 27.77 27.90 718,286 +0.12(+0.44%)
Apr 25, 2014 28.05 28.08 27.72 27.78 596,308 -0.33(-1.16%)
Apr 24, 2014 28.05 28.21 27.86 28.11 348,583 +0.12(+0.43%)
Apr 23, 2014 27.93 28.11 27.79 27.99 514,346 +0.06(+0.20%)
Apr 22, 2014 27.87 28.00 27.73 27.93 314,364 +0.05(+0.17%)
Apr 21, 2014 27.90 28.00 27.78 27.88 417,272 +0.02(+0.07%)
Apr 17, 2014 27.84 27.86 27.86 27.86 262,061 +0.14(+0.50%)
Apr 16, 2014 27.63 27.85 27.52 27.73 468,878 +0.21(+0.78%)
Apr 15, 2014 27.53 27.90 27.31 27.51 1,103,237 -0.18(-0.64%)
Apr 14, 2014 27.74 27.83 27.42 27.69 552,581 +0.07(+0.27%)
Apr 11, 2014 27.61 27.72 27.35 27.61 639,648 -0.07(-0.27%)
Apr 10, 2014 27.82 28.00 27.41 27.69 793,787 -0.13(-0.47%)
Apr 09, 2014 27.34 27.83 27.17 27.82 621,625 +0.47(+1.74%)
Apr 08, 2014 27.17 27.34 26.66 27.34 543,571 +0.39(+1.45%)
Apr 07, 2014 26.83 27.18 26.76 26.95 455,571 +0.06(+0.21%)
Apr 04, 2014 27.55 27.70 26.87 26.90 358,461 -0.58(-2.10%)
Apr 03, 2014 27.55 27.60 27.28 27.47 1,351,981 -0.04(-0.14%)
Apr 02, 2014 27.50 27.69 27.27 27.51 795,828 +0.26(+0.96%)
Apr 01, 2014 27.73 27.80 27.06 27.25 708,843 -0.54(-1.94%)
Mar 31, 2014 27.71 27.81 27.33 27.79 468,518 +0.30(+1.08%)
Mar 28, 2014 26.94 27.51 26.90 27.49 359,287 +0.57(+2.11%)
Mar 27, 2014 26.69 26.99 26.69 26.93 291,463 +0.17(+0.63%)
Mar 26, 2014 26.92 26.99 26.55 26.76 192,453 -0.14(-0.52%)
Mar 25, 2014 27.04 27.12 26.86 26.90 246,867 -0.02(-0.07%)
Mar 24, 2014 27.07 27.12 26.65 26.92 345,988 -0.03(-0.10%)
Mar 21, 2014 27.22 27.35 26.79 26.94 520,097 -0.17(-0.62%)
Mar 20, 2014 26.88 27.12 26.84 27.11 208,850 +0.23(+0.87%)
Mar 19, 2014 27.06 27.11 26.80 26.88 213,878 -0.13(-0.48%)
Mar 18, 2014 27.11 27.28 26.88 27.01 220,964 -0.23(-0.85%)
Mar 17, 2014 27.09 27.33 27.01 27.24 290,882 +0.13(+0.48%)
Mar 14, 2014 26.65 27.16 26.61 27.11 327,622 +0.43(+1.60%)
Mar 13, 2014 27.22 27.35 26.51 26.68 420,733 -0.50(-1.85%)
Mar 12, 2014 26.78 27.19 26.68 27.19 282,734 +0.34(+1.28%)
Mar 11, 2014 27.03 27.14 26.66 26.84 515,429 -0.18(-0.65%)
Mar 10, 2014 26.99 27.13 26.67 27.02 349,804 +0.06(+0.21%)
Mar 07, 2014 26.60 26.96 26.43 26.96 385,847 +0.56(+2.12%)
Mar 06, 2014 26.06 26.64 25.99 26.40 373,211 -0.12(-0.46%)
Mar 05, 2014 26.47 26.67 26.25 26.52 409,639 -0.06(-0.21%)
Mar 04, 2014 26.58 26.61 26.37 26.58 313,029 +0.19(+0.71%)
Mar 03, 2014 26.15 26.52 26.01 26.39 353,553 +0.04(+0.14%)
Feb 28, 2014 26.26 26.37 26.04 26.36 383,413 +0.16(+0.60%)
Feb 27, 2014 26.21 26.31 25.99 26.20 203,628 +0.00(+0.00%)
Feb 26, 2014 26.02 26.25 25.94 26.20 146,652 +0.22(+0.86%)
Feb 25, 2014 26.05 26.26 25.86 25.98 197,894 -0.06(-0.21%)
Feb 24, 2014 26.21 26.39 25.97 26.03 304,265 -0.26(-0.99%)
Feb 21, 2014 26.41 26.45 26.24 26.29 299,570 +0.07(+0.25%)
Feb 20, 2014 26.14 26.38 26.02 26.23 294,669 +0.24(+0.93%)
Feb 19, 2014 26.19 26.26 25.96 25.98 339,162 -0.23(-0.89%)
Feb 18, 2014 26.25 26.33 26.11 26.22 319,505 -0.01(-0.04%)
Feb 14, 2014 26.11 26.23 26.23 26.23 338,348 +0.21(+0.82%)
Feb 13, 2014 26.05 26.12 25.95 26.01 403,300 -0.05(-0.18%)
Feb 12, 2014 26.06 26.15 25.85 26.06 426,013 +0.01(+0.04%)
Feb 11, 2014 25.95 26.12 25.89 26.05 462,045 +0.07(+0.29%)
Feb 10, 2014 25.99 26.04 25.87 25.98 379,034 +0.00(+0.00%)
Feb 07, 2014 26.01 26.10 25.61 25.98 490,491 +0.10(+0.40%)
Feb 06, 2014 25.19 25.98 25.09 25.87 632,872 +0.76(+3.04%)
Feb 05, 2014 25.11 25.14 24.80 25.11 513,062 -0.04(-0.15%)
Feb 04, 2014 25.18 25.18 24.28 25.15 691,173 +0.12(+0.48%)
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.