$42.34 -0.16 (%) Pinnacle Foods Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PF historical data

Date Open High Low Close Volume
5/27/201642.5542.5942.1642.341,210,365
5/26/201642.6142.6142.3342.501,039,803
5/25/201642.5042.9442.0742.491,592,555
5/24/201642.1742.4642.0542.27610,756
5/23/201641.7242.2841.5842.081,190,850
5/20/201642.0042.1041.5341.82919,369
5/19/201641.9842.1941.7042.00718,493
5/18/201641.7942.1541.4742.101,295,142
5/17/201642.5642.5841.8841.99672,302
5/16/201642.9043.0842.5942.611,326,245
5/13/201643.0443.3442.7042.921,354,862
5/12/201642.8543.2242.6443.08652,426
5/11/201643.3643.4842.7542.84597,180
5/10/201642.6343.3842.4643.34952,622
5/9/201642.2042.8841.9942.63713,485
5/6/201642.2942.3341.7242.14542,764
5/5/201641.9942.7241.9242.21803,973
5/4/201642.1442.2841.8542.15873,147
5/3/201642.4242.6441.9442.241,110,299
5/2/201642.7842.8642.4042.641,271,713
4/29/201643.0043.0441.8242.591,319,973
4/28/201643.4943.6342.5643.141,556,561
4/27/201644.0944.3943.7043.951,549,981
4/26/201644.0944.5243.9144.09913,963
4/25/201643.9244.3943.4844.10600,468
4/22/201643.5844.1143.5844.03862,346
4/21/201644.7244.7543.4943.58861,088
4/20/201645.1645.3544.6744.68843,050
4/19/201645.1145.4245.0245.32587,637
4/18/201644.6745.1144.4644.96580,940
4/15/201644.0644.7643.9244.74667,536
4/14/201644.2344.4543.9844.00823,562
4/13/201644.5344.7843.9044.10741,820
4/12/201644.1444.8744.0244.49739,395
4/11/201644.8545.0744.2244.22581,189
4/8/201645.3145.3144.5244.81718,146
4/7/201644.8445.3944.6645.131,132,305
4/6/201644.8645.3044.6244.99814,817
4/5/201645.1845.3644.7844.961,180,663
4/4/201645.2945.5645.0445.371,062,170
4/1/201644.5445.3644.3345.281,618,041
3/31/201644.5045.0744.3144.681,541,063
3/30/201645.0045.0744.3644.462,015,265
3/29/201645.0445.3744.7744.852,131,836
3/28/201644.5645.0444.3444.741,282,490
3/24/201643.6744.6143.2944.482,655,575
3/23/201642.3044.1240.4343.5711,385,515
3/22/201645.7246.1345.3846.08656,856
3/21/201645.7146.1545.5445.95621,300
3/18/201645.6145.9645.1345.93734,685
3/17/201645.5345.7345.1545.61640,985
3/16/201645.3345.6645.0445.43540,135
3/15/201645.6445.9145.3945.52730,628
3/14/201645.5645.9845.3345.78642,687
3/11/201645.6246.1545.4345.82731,772
3/10/201645.6845.9245.2245.43562,696
3/9/201645.1545.6144.9845.501,000,434
3/8/201644.7545.3444.5845.131,161,013
3/7/201644.6145.1644.3844.81882,430
3/4/201644.3645.0443.9844.87574,442
3/3/201644.4244.5744.0044.39639,256
3/2/201644.5044.6743.9044.53855,063
3/1/201643.5044.2043.2243.91727,592
2/29/201643.4243.7443.1143.191,106,090
2/26/201644.0944.4143.2243.271,189,335
2/25/201642.5643.9742.5143.341,327,308
2/24/201641.8342.7241.6942.291,323,775
2/23/201641.4442.1341.4442.03693,112
2/22/201641.4841.9741.3641.60808,155
2/19/201640.4341.7140.1641.44943,506
2/18/201641.0841.4440.7140.71803,338
2/17/201641.0141.4540.5441.01929,919
2/16/201640.6041.0740.0140.84517,140
2/12/201640.3840.7740.0440.45559,911
2/11/201640.3540.5439.3739.981,063,114
2/10/201639.9741.3439.8240.811,072,662
2/9/201639.6440.1739.3939.89912,644
2/8/201641.3541.4639.5940.081,286,175
2/5/201642.3642.7741.4141.551,684,783
2/4/201643.4443.6242.3242.461,189,784
2/3/201643.1043.7543.0743.74941,657
2/2/201642.8743.2542.6442.96991,085
2/1/201642.5343.2842.5043.071,100,777
1/29/201641.8842.8941.6842.89868,868
1/28/201641.8542.2541.4741.72453,759
1/27/201641.5242.2541.5241.63859,641
1/26/201641.2842.0641.2741.751,021,792
1/25/201642.1142.3341.1841.31722,686
1/22/201641.0042.2640.7842.091,119,726
1/21/201641.7841.7839.8340.641,660,121
1/20/201640.8841.0039.1540.272,209,784
1/19/201641.8742.1541.0341.221,525,589
1/15/201641.3342.0041.0241.721,275,644
1/14/201642.8743.0542.0842.131,414,530
1/13/201644.5844.7442.7243.01916,752
1/12/201645.0045.0043.5244.441,441,214
1/11/201644.1144.7243.0244.692,038,518
1/8/201642.9543.3542.6142.971,222,960
1/7/201642.4942.9542.3842.761,126,289
1/6/201642.0343.1842.0042.762,627,822
  • Showing 1-100 of 799 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center