$44.84 0.00 (%) Pinnacle Foods Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PF historical data

Date Open High Low Close Volume
8/31/201545.0145.4044.6444.84639,522
8/28/201544.5445.1944.4845.17428,289
8/27/201544.6245.0644.0444.89866,294
8/26/201543.9644.2943.0444.23575,628
8/25/201544.5544.7043.1743.21749,822
8/24/201543.1444.4938.3243.661,583,681
8/21/201546.4946.5244.9444.961,116,458
8/20/201546.9447.4646.6446.771,098,758
8/19/201547.2647.5046.9747.15875,011
8/18/201547.0247.8846.9147.41965,001
8/17/201547.0847.5146.8547.13776,658
8/14/201546.2347.3346.1647.141,208,485
8/13/201545.3046.3045.2945.951,196,079
8/12/201545.7045.7544.8845.151,125,147
8/11/201545.4046.0345.3445.971,200,711
8/10/201545.5945.8245.2045.721,436,871
8/7/201544.8845.5844.8845.511,511,264
8/6/201545.5445.6044.7345.001,917,432
8/5/201545.1245.5845.0445.301,062,480
8/4/201545.2145.4745.0045.10787,300
8/3/201544.7945.2244.7645.16728,722
7/31/201545.4245.5644.8544.951,139,807
7/30/201545.2746.1445.1145.151,622,006
7/29/201545.2545.4844.9245.202,479,429
7/28/201544.7545.2544.4945.112,462,241
7/27/201544.5044.8344.2244.62373,849
7/24/201544.9645.2044.5244.58524,940
7/23/201545.6145.6144.8344.87557,424
7/22/201545.4345.9445.2945.48811,325
7/21/201545.4445.5845.0545.481,049,881
7/20/201545.4045.6145.1345.441,243,334
7/17/201545.6345.6745.3445.42768,527
7/16/201545.4245.8045.2845.541,591,635
7/15/201545.9046.3645.5945.94771,191
7/14/201545.8946.2045.8245.99882,127
7/13/201546.5146.5845.9246.031,238,168
7/10/201546.1946.1945.9546.061,041,466
7/9/201546.7246.7745.7445.77948,290
7/8/201546.3346.6646.1746.36711,460
7/7/201546.7846.8846.0246.621,089,530
7/6/201546.0146.5245.9346.462,900,791
7/2/201546.2046.6245.9446.311,272,052
7/1/201545.9846.8545.7446.661,732,499
6/30/201545.3745.9944.9045.541,349,124
6/29/201545.7646.1045.3945.44794,528
6/26/201547.0247.1245.9745.995,637,202
6/25/201546.7647.2446.5447.122,039,603
6/24/201547.4048.1346.6146.761,753,748
6/23/201547.3347.8347.0747.351,282,126
6/22/201546.1747.3446.1047.261,830,863
6/19/201544.7947.2144.6146.817,446,095
6/18/201542.6943.2942.6943.10713,807
6/17/201542.8042.9242.4742.84596,213
6/16/201542.0042.7741.9742.69703,718
6/15/201542.2142.2141.8142.04595,512
6/12/201542.0042.3942.0042.34375,331
6/11/201542.1442.3241.9942.21466,096
6/10/201541.8042.3141.8042.23561,969
6/9/201541.6541.9941.5741.79466,369
6/8/201541.8342.1841.6941.74418,550
6/5/201541.9042.0941.5941.91505,059
6/4/201541.8542.4241.6641.95637,791
6/3/201542.3142.3141.9142.02637,325
6/2/201542.3642.4142.1042.23578,873
6/1/201542.0542.6442.0342.40738,686
5/29/201542.4542.7442.0242.15780,002
5/28/201542.8343.0042.5842.61392,108
5/27/201542.3142.8842.1742.83589,192
5/26/201542.5342.6942.1942.21508,282
5/22/201542.6842.9042.5042.59510,520
5/21/201542.7343.1242.6542.77586,947
5/20/201542.7142.9842.4942.84544,186
5/19/201542.3042.7442.2742.68670,000
5/18/201542.1542.4842.1442.34694,653
5/15/201541.1742.2040.9742.111,104,024
5/14/201541.2441.5041.1641.29505,245
5/13/201541.1241.4141.0041.13316,230
5/12/201540.9841.2640.7541.24434,628
5/11/201540.8841.2540.8841.16314,222
5/8/201541.5041.5040.9041.03365,103
5/7/201540.6541.3940.6541.14756,745
5/6/201540.6540.8240.2440.741,107,982
5/5/201540.9241.2240.4240.811,235,990
5/4/201540.4940.8040.3640.66597,138
5/1/201540.7140.8140.2540.441,006,810
4/30/201539.5540.6739.2240.551,256,934
4/29/201540.2140.5239.7339.791,417,954
4/28/201540.7240.8040.2040.32955,267
4/27/201540.9840.9940.5240.70646,021
4/24/201540.8441.2040.6940.93694,783
4/23/201540.9441.1640.7740.84436,321
4/22/201541.4641.4640.8441.01474,169
4/21/201541.6241.6641.2841.41571,703
4/20/201541.1041.5241.1041.38514,667
4/17/201541.3241.3740.9240.97491,820
4/16/201541.5041.6041.1241.38986,657
4/15/201541.2141.5941.1141.46679,295
4/14/201541.3241.7041.0041.05728,637
4/13/201541.7341.8941.3541.40552,614
4/10/201541.8542.1741.5841.64540,557
  • Showing 1-100 of 612 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!