Pinnacle Foods Inc $29.56

down 0.00


15/4/2014 06:40 PM  |  NYSE : PF  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PF historical data

Date Open High Low Close Volume
4/15/201429.5829.9829.3429.561,027,440
4/14/201429.8129.9029.4629.75514,285
4/11/201429.6729.7829.3929.67595,318
4/10/201429.8930.0929.4529.75738,775
4/9/201429.3829.9029.1929.89578,779
4/8/201429.1929.3828.6429.38506,662
4/7/201428.8329.2028.7528.96424,321
4/4/201429.6029.7628.8728.90333,619
4/3/201429.6029.6529.3129.521,258,810
4/2/201429.5529.7529.3029.56741,099
4/1/201429.8029.8729.0729.28659,718
3/31/201429.7729.8829.3629.86436,658
3/28/201428.9529.5628.9029.54334,387
3/27/201428.6829.0028.6828.93273,024
3/26/201428.9229.0028.5328.75179,716
3/25/201429.0529.1428.8628.90230,148
3/24/201429.0929.1428.6328.92322,010
3/21/201429.2529.3928.7828.95484,053
3/20/201428.8829.1428.6429.13195,476
3/19/201429.0829.1328.8028.88199,056
3/18/201429.1329.3128.8829.02205,651
3/17/201429.1129.3629.0229.27271,029
3/14/201428.6329.1828.5929.13304,917
3/13/201429.2529.3928.4828.67392,775
3/12/201428.7729.2128.6729.21263,140
3/11/201429.0429.1628.6528.84479,996
3/10/201429.0029.1528.6629.03325,562
3/7/201428.5828.9728.4028.97359,107
3/6/201428.0028.6327.9228.37349,621
3/5/201428.4428.6628.2028.50381,507
3/4/201428.5628.5928.3328.56291,814
3/3/201428.1028.5027.9528.36329,051
2/28/201428.2228.3327.9828.32356,841
2/27/201428.1628.2627.9228.15190,100
2/26/201427.9628.2127.8828.15136,489
2/25/201427.9928.2227.7827.91185,897
2/24/201428.3728.4027.9027.97283,180
2/21/201428.3828.4228.1928.25278,809
2/20/201428.0928.3427.9628.18274,248
2/19/201428.1428.2227.8927.92315,657
2/18/201428.2028.2928.0528.17298,017
2/14/201428.0528.2427.9628.18315,648
2/13/201427.9928.0727.8827.95375,350
2/12/201428.0028.1027.7728.00396,767
2/11/201427.8828.0627.8227.99430,024
2/10/201427.9327.9827.8027.91352,766
2/7/201427.9528.0427.5227.91456,498
2/6/201427.0727.9226.9627.80589,770
2/5/201426.9827.0126.6526.98478,666
2/4/201427.0527.0626.0927.02644,276
2/3/201426.9327.0526.6926.89634,612
1/31/201426.7127.1326.5627.00264,120
1/30/201427.0427.0426.7326.94223,749
1/29/201426.7826.8726.4426.82354,266
1/28/201426.6227.0826.5526.92250,084
1/27/201426.4826.9726.3826.51379,616
1/24/201427.1527.2226.4826.55312,116
1/23/201427.0127.2626.8227.26311,841
1/22/201427.3327.5026.9827.06365,876
1/21/201427.5127.6727.1727.23380,978
1/17/201427.4827.7027.2827.30198,000
1/16/201427.5327.6427.3727.56302,635
1/15/201427.9427.9427.3727.53381,128
1/14/201427.0727.8827.0727.88359,514
1/13/201427.2727.4826.9127.00333,713
1/10/201427.2327.3727.0327.34506,450
1/9/201427.1727.3626.7727.33351,876
1/8/201427.1727.3226.8627.16416,563
1/7/201427.0527.2827.0027.15429,932
1/6/201427.0127.2526.8727.001,050,730
1/3/201427.1127.2526.7727.01981,273
1/2/201427.5027.6427.2527.37577,428
12/31/201327.0027.5226.8827.46720,061
12/30/201327.1127.3026.8226.94507,904
12/27/201327.4427.6927.1027.24332,820
12/26/201326.8627.5026.8027.37289,395
12/24/201326.5726.9626.4826.90126,820
12/23/201326.8526.9226.4626.57280,470
12/20/201326.6526.9726.5626.84911,929
12/19/201326.6526.7326.6026.71425,133
12/18/201326.7226.8326.6526.71673,389
12/17/201326.8026.8826.6526.74548,759
12/16/201326.8626.9926.6526.73596,875
12/13/201326.6026.8626.5526.731,558,740
12/12/201326.4926.8226.3026.556,522,960
12/11/201327.0227.4126.9127.21337,087
12/10/201327.1527.4726.9027.02402,725
12/9/201327.8528.1227.6127.97111,651
12/6/201327.6927.9827.6527.73154,602
12/5/201327.3827.5427.1427.51142,994
12/4/201327.1327.4527.0027.37143,387
12/3/201327.3427.5027.0127.13217,335
12/2/201327.6427.6427.0927.21155,511
11/29/201328.2128.2527.5427.5982,637
11/27/201327.2928.3327.0228.26167,561
11/26/201327.9028.4027.5627.96370,920
11/25/201328.5628.8128.1428.37134,995
11/22/201328.3528.6727.8328.56108,131
11/21/201328.2528.4927.8628.27157,483
11/20/201328.4628.6328.1728.24167,485
Trading Center