$50.91 +0.45 (%) Pinnacle Foods Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:19 AM

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
12/7/201649.2050.4949.2050.461,026,638
12/6/201649.0549.3248.6949.31553,536
12/5/201648.9149.4148.7649.131,019,002
12/2/201648.7549.1948.4148.77837,069
12/1/201649.3749.4648.3848.511,492,520
11/30/201650.1550.2849.5649.561,112,777
11/29/201650.2450.5350.0650.39402,606
11/28/201650.4050.5349.9350.10707,209
11/25/201650.1550.7550.1150.44340,995
11/23/201650.1650.6349.7749.93632,462
11/22/201650.1750.5549.8850.471,371,439
11/21/201649.7350.1049.6850.04794,243
11/18/201649.9250.2649.5349.811,352,457
11/17/201648.9149.8448.8349.801,162,494
11/16/201648.5149.2448.3549.051,072,368
11/15/201647.8348.8247.6648.522,126,804
11/14/201648.0548.7547.1847.242,512,132
11/11/201646.5247.9746.3647.792,088,518
11/10/201651.6351.7246.4846.624,454,619
11/9/201651.9452.1751.3651.631,216,509
11/8/201652.2352.7952.0752.641,192,578
11/7/201651.5352.4451.3552.24911,906
11/4/201651.1251.5250.9451.141,312,008
11/3/201651.2151.4050.8651.011,440,203
11/2/201651.4951.6451.2651.32876,773
11/1/201651.3351.6151.3351.501,091,817
10/31/201651.5151.5951.2151.42547,768
10/28/201650.8851.5550.8051.37951,722
10/27/201650.3751.2049.7650.631,758,191
10/26/201650.8951.1750.3750.411,584,627
10/25/201651.2751.5650.8251.081,298,194
10/24/201651.2851.6550.9551.01797,435
10/21/201651.0051.3950.6751.231,005,791
10/20/201651.5751.7350.6851.081,250,805
10/19/201651.5251.5950.8551.441,080,614
10/18/201650.3151.5750.2651.441,720,049
10/17/201650.2650.5549.8149.97310,414
10/14/201650.5950.9050.3050.321,246,540
10/13/201649.5649.6849.2349.60950,166
10/12/201649.5449.8249.5249.62443,885
10/11/201650.2350.3049.3249.63799,124
10/10/201650.1750.8750.1750.42711,365
10/7/201649.7950.2749.7050.221,341,650
10/6/201649.7349.9649.4849.68922,368
10/5/201650.4950.5449.6049.712,222,898
10/4/201650.5750.8350.2050.501,054,626
10/3/201649.9450.8449.8550.721,021,384
9/30/201649.9650.3649.8650.171,160,335
9/29/201649.3250.3749.0349.761,310,730
9/28/201649.4749.8149.0349.151,930,814
9/27/201649.7849.9549.4149.59871,372
9/26/201649.5549.9349.2749.68937,934
9/23/201650.0350.0449.6649.72780,260
9/22/201650.1250.4649.8750.041,249,331
9/21/201649.9750.2549.4950.081,238,810
9/20/201650.8950.9449.7849.861,475,799
9/19/201650.3650.7749.9550.511,426,028
9/16/201650.0250.7149.6950.221,688,480
9/15/201649.6950.1049.5250.021,149,996
9/14/201650.1950.3049.5149.611,322,546
9/13/201650.3950.5649.6849.931,661,484
9/12/201650.0250.9449.9450.541,460,598
9/9/201651.1351.1850.0150.011,687,668
9/8/201651.6051.6751.3451.50746,890
9/7/201651.7052.0051.5551.811,621,620
9/6/201651.4251.9051.0051.851,455,613
9/2/201650.8051.5450.7951.451,151,820
9/1/201650.3750.8650.0050.751,000,943
8/31/201650.3750.8050.1550.65735,380
8/30/201650.8050.8050.1050.38749,906
8/29/201649.7250.9049.6450.841,159,045
8/26/201650.1350.5849.5349.61571,580
8/25/201650.6250.7250.1350.24667,297
8/24/201651.0051.0150.6050.67870,876
8/23/201651.1151.1350.3450.951,038,973
8/22/201650.6050.9650.1750.921,030,145
8/19/201650.3150.7250.3150.64955,698
8/18/201649.9650.5749.8650.431,173,717
8/17/201649.7250.0249.4649.871,468,306
8/16/201649.6750.1449.3049.52904,712
8/15/201649.4650.0649.3149.69620,592
8/12/201649.5449.7749.2849.55594,630
8/11/201649.4049.6049.1549.46694,323
8/10/201649.3249.4548.9649.26539,781
8/9/201649.3249.5549.0649.34890,582
8/8/201649.6249.7449.1549.33977,272
8/5/201650.1350.4349.5649.671,032,904
8/4/201650.2750.5049.8750.13948,153
8/3/201649.6051.4349.3450.213,339,639
8/2/201650.4150.4149.4949.70857,260
8/1/201650.3350.8649.9750.361,755,401
7/29/201649.1250.2949.1250.211,909,752
7/28/201649.0849.7447.7848.824,149,539
7/27/201648.4748.4947.5047.562,301,023
7/26/201649.1949.4348.3248.331,212,786
7/25/201648.8949.1248.6048.96742,809
7/22/201648.4449.0048.4448.92788,124
7/21/201648.5948.7048.1748.34697,490
7/20/201648.7948.9248.4048.70873,979
7/19/201648.4448.8348.3048.73829,989
  • Showing 1-100 of 933 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center