$50.17 +0.41 (%) Pinnacle Foods Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/18/201648.5049.0448.3848.651,374,067
7/15/201648.7848.9348.2048.381,485,859
7/14/201648.0948.7348.0348.661,083,791
7/13/201647.9048.6347.9048.281,099,727
7/12/201648.0748.2647.2447.792,183,905
7/11/201647.9148.0047.1547.18857,855
7/8/201647.1848.1247.1748.061,144,861
7/7/201647.2647.6147.0147.101,638,200
7/6/201646.2447.0045.8946.941,428,165
7/5/201646.0046.3245.6246.211,330,411
7/1/201646.0746.6045.8346.111,292,656
6/30/201644.5446.6344.4646.292,136,941
6/29/201644.1644.7144.0244.601,302,111
6/28/201643.8344.0443.4543.771,307,232
6/27/201643.2843.7543.0043.341,248,075
6/24/201643.2444.1243.1243.481,398,494
6/23/201644.3044.3343.8744.16548,131
6/22/201643.4144.1043.4044.031,279,044
6/21/201643.5843.7443.3843.56632,847
6/20/201643.9444.0343.3743.511,201,158
6/17/201643.8744.0343.4643.79755,738
6/16/201643.5844.1643.5843.99741,501
6/15/201643.4843.9943.4443.71715,340
6/14/201643.2843.8843.0843.322,101,140
6/13/201643.5844.0143.3443.371,006,636
6/10/201643.6944.1843.6243.981,268,411
6/9/201643.7144.1143.3943.921,016,218
6/8/201643.0743.7643.0243.64776,721
6/7/201642.7943.3442.6343.121,222,542
6/6/201643.1843.4642.4642.84683,493
6/3/201642.6043.3142.6043.09749,688
6/2/201642.4242.8942.0942.823,355,186
6/1/201641.8742.3741.8742.34836,056
5/31/201642.5442.5942.0742.131,008,416
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
  • Showing 1-100 of 886 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center