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 (%)
May 31, 2018 63.37 63.74 62.98 63.31 985,786 -0.22(-0.34%)
May 30, 2018 63.48 64.13 63.30 63.52 1,584,402 +0.46(+0.72%)
May 29, 2018 63.09 63.29 62.76 63.07 873,269 -0.21(-0.33%)
May 25, 2018 63.28 63.28 63.28 0 +0.13(+0.20%)
May 24, 2018 62.51 63.38 62.12 63.15 818,321 +0.51(+0.82%)
May 23, 2018 62.23 62.87 61.98 62.63 654,505 +0.42(+0.67%)
May 22, 2018 62.60 62.97 61.88 62.22 939,883 -0.09(-0.14%)
May 21, 2018 63.37 63.60 62.26 62.31 1,162,189 -0.28(-0.44%)
May 18, 2018 62.39 62.65 61.35 62.58 1,058,120 -0.44(-0.69%)
May 17, 2018 62.94 63.30 62.86 63.02 573,566 +0.17(+0.27%)
May 16, 2018 62.67 63.01 62.48 62.85 739,416 +0.25(+0.40%)
May 15, 2018 62.09 62.78 61.42 62.60 704,872 -0.01(-0.02%)
May 14, 2018 62.90 62.98 62.33 62.61 633,002 -0.33(-0.52%)
May 11, 2018 63.37 63.41 62.77 62.94 751,048 +0.00(+0.00%)
May 10, 2018 62.46 63.31 62.46 62.94 1,491,534 +0.56(+0.90%)
May 09, 2018 62.45 62.61 61.95 62.38 694,083 +0.12(+0.19%)
May 08, 2018 62.44 62.47 61.96 62.26 1,562,201 -0.11(-0.17%)
May 07, 2018 62.36 62.67 61.52 62.37 2,072,821 +0.11(+0.17%)
May 04, 2018 61.35 63.11 60.89 62.26 2,621,161 +2.04(+3.39%)
May 03, 2018 59.31 60.73 58.91 60.22 2,496,127 +1.62(+2.77%)
May 02, 2018 59.88 59.88 58.23 58.59 2,573,996 -1.18(-1.97%)
May 01, 2018 59.70 59.97 58.99 59.77 1,207,251 -0.03(-0.05%)
Apr 30, 2018 60.34 60.82 59.44 59.80 1,878,262 -0.78(-1.29%)
Apr 27, 2018 60.70 61.15 60.32 60.58 3,007,188 +0.08(+0.13%)
Apr 26, 2018 60.42 60.58 59.83 60.51 715,223 +0.14(+0.23%)
Apr 25, 2018 59.90 60.64 59.55 60.37 2,137,419 +0.41(+0.68%)
Apr 24, 2018 60.46 60.46 59.18 59.96 1,294,153 -0.25(-0.41%)
Apr 23, 2018 60.33 60.72 59.28 60.21 2,859,069 +0.23(+0.38%)
Apr 20, 2018 60.28 61.36 58.89 59.98 7,069,478 +5.33(+9.75%)
Apr 19, 2018 55.85 55.97 54.65 54.65 1,828,360 -1.48(-2.63%)
Apr 18, 2018 56.33 56.50 55.90 56.13 2,260,772 -0.21(-0.37%)
Apr 17, 2018 56.36 56.44 55.82 56.34 5,346,260 +0.05(+0.09%)
Apr 16, 2018 55.45 56.37 55.06 56.29 1,608,061 +0.99(+1.79%)
Apr 13, 2018 55.49 55.58 54.72 55.30 911,342 +0.39(+0.70%)
Apr 12, 2018 54.78 54.97 54.45 54.91 3,243,766 +0.16(+0.29%)
Apr 11, 2018 54.17 54.88 54.17 54.75 1,123,515 +0.33(+0.60%)
Apr 10, 2018 54.34 54.65 54.07 54.43 1,126,041 +0.35(+0.64%)
Apr 09, 2018 53.99 54.54 53.78 54.08 1,509,635 +0.13(+0.24%)
Apr 06, 2018 53.40 54.85 53.33 53.95 3,305,730 +0.41(+0.76%)
Apr 05, 2018 53.96 54.14 53.31 53.54 769,944 -0.14(-0.26%)
Apr 04, 2018 52.32 53.90 52.11 53.68 846,530 +0.96(+1.82%)
Apr 03, 2018 52.24 52.98 51.87 52.72 814,037 +0.40(+0.76%)
Apr 02, 2018 53.46 53.46 51.73 52.33 905,639 -1.24(-2.31%)
Mar 29, 2018 53.56 53.56 53.56 0 +0.31(+0.58%)
Mar 28, 2018 53.37 54.17 53.24 53.26 1,025,073 -0.18(-0.33%)
Mar 27, 2018 53.90 54.01 53.31 53.44 883,876 -0.27(-0.50%)
Mar 26, 2018 53.16 53.73 52.64 53.70 1,526,407 +0.96(+1.82%)
Mar 23, 2018 53.14 53.50 52.72 52.74 1,085,021 -0.42(-0.78%)
Mar 22, 2018 52.85 54.18 52.85 53.16 1,503,977 +0.19(+0.36%)
Mar 21, 2018 54.17 54.17 51.78 52.97 4,004,103 -1.57(-2.89%)
Mar 20, 2018 54.76 54.83 54.10 54.54 2,387,649 +0.06(+0.11%)
Mar 19, 2018 54.51 54.66 54.07 54.49 1,919,315 -0.09(-0.16%)
Mar 16, 2018 54.58 55.07 54.20 54.57 2,121,202 -0.04(-0.07%)
Mar 15, 2018 55.91 56.11 54.54 54.61 1,062,957 -1.41(-2.51%)
Mar 14, 2018 56.86 55.86 56.02 760,241 -0.54(-0.96%)
Mar 13, 2018 57.39 57.54 56.51 56.56 749,669 -0.56(-0.99%)
Mar 12, 2018 57.17 57.75 57.13 57.13 1,419,573 +0.16(+0.28%)
Mar 09, 2018 57.67 57.67 56.76 56.97 1,562,479 -0.06(-0.10%)
Mar 08, 2018 56.78 57.07 56.34 57.03 967,575 +0.39(+0.68%)
Mar 07, 2018 56.72 56.64 1,385,548 +0.06(+0.10%)
Mar 06, 2018 56.32 56.78 55.48 56.58 2,789,753 +0.23(+0.40%)
Mar 05, 2018 55.43 56.59 55.43 56.36 2,293,463 +0.71(+1.28%)
Mar 02, 2018 54.09 55.76 53.49 55.64 2,670,864 +1.40(+2.57%)
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.