$37.06 +0.14 (%) Pinnacle Foods Inc - NYSE

Mar. 5, 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
3/4/201536.5336.9436.3036.92843,430
3/3/201536.6136.7336.3336.61498,253
3/2/201536.3036.7736.1136.62943,324
2/27/201535.9536.3435.8536.30475,007
2/26/201535.9436.0235.6335.88431,944
2/25/201535.9536.1035.5635.87941,803
2/24/201535.9236.3135.6035.951,139,813
2/23/201536.1236.1435.3435.391,164,159
2/20/201536.0236.1535.7236.11591,643
2/19/201536.2636.3935.8936.01491,842
2/18/201536.1836.3835.8836.30535,528
2/17/201536.2136.2135.6936.16503,503
2/13/201536.5636.5635.8536.18427,172
2/12/201536.1036.3936.0236.39299,630
2/11/201536.5036.5035.7235.96665,925
2/10/201536.5336.6136.2736.42480,759
2/9/201536.8636.9536.4236.46444,403
2/6/201536.9437.1836.6936.99689,110
2/5/201536.8136.8936.5036.78589,720
2/4/201536.2436.7736.1236.67613,401
2/3/201536.1436.3235.9936.19712,313
2/2/201536.0136.0935.4535.96636,029
1/30/201536.3236.3235.7835.97582,234
1/29/201536.5536.5536.0636.46548,850
1/28/201537.0037.0036.3136.38566,938
1/27/201536.5436.9236.5236.80733,327
1/26/201536.5936.7736.4736.77507,029
1/23/201536.0736.7236.0136.67762,447
1/22/201536.2236.4235.9936.071,464,275
1/21/201536.2436.3135.8536.13528,157
1/20/201536.3536.3935.9336.26626,553
1/16/201535.9536.3435.8336.311,157,337
1/15/201535.4435.9835.3135.951,389,737
1/14/201535.2135.4735.0235.30638,090
1/13/201535.3235.6435.1035.36681,472
1/12/201535.1735.2734.7635.12930,810
1/9/201535.6235.8935.5435.66872,193
1/8/201535.6835.9135.5735.64923,549
1/7/201535.1035.6535.0235.501,063,358
1/6/201534.9235.2334.5534.861,897,245
1/5/201535.1435.4834.7034.771,250,416
1/2/201535.3035.5434.9935.14821,676
12/31/201435.6135.7935.1735.30740,468
12/30/201435.7935.9635.5235.59544,778
12/29/201435.4835.7935.4335.79596,237
12/26/201435.5535.8535.3335.60414,737
12/24/201435.1135.5735.1035.32262,712
12/23/201435.3135.3335.0835.19960,016
12/22/201435.0735.1834.8935.151,053,072
12/19/201434.9535.3334.9535.06911,316
12/18/201434.8735.0634.7534.99842,011
12/17/201433.9634.6133.8634.611,240,753
12/16/201434.1634.7233.8934.211,046,310
12/15/201434.6734.6933.9834.32736,140
12/12/201434.5234.9534.4234.461,044,980
12/11/201433.9734.9033.9734.691,721,937
12/10/201434.2734.6333.9634.42998,181
12/9/201434.1834.5033.8334.331,307,748
12/8/201434.3134.6834.1934.30516,331
12/5/201434.1934.4234.1334.36536,207
12/4/201434.3434.4434.2034.28473,173
12/3/201433.9034.4233.9034.391,161,051
12/2/201434.0134.2233.6933.961,710,583
12/1/201433.4834.0033.3633.951,245,778
11/28/201433.4934.1333.4634.031,761,771
11/26/201433.1133.4632.9733.401,215,426
11/25/201433.1633.6132.9033.181,566,785
11/24/201433.3733.6132.9533.102,502,295
11/21/201433.3833.8233.2133.452,765,731
11/20/201432.8433.1632.7533.103,226,031
11/19/201432.5032.9432.4532.903,988,670
11/18/201432.5332.6032.2532.488,243,694
11/17/201434.0134.0833.6833.721,133,674
11/14/201433.6733.9033.5133.65640,214
11/13/201433.6833.7533.4433.631,263,033
11/12/201433.3533.9733.2633.681,892,084
11/11/201433.5933.6733.2633.36570,569
11/10/201433.4933.6733.1833.54621,170
11/7/201433.7433.8833.5133.57590,297
11/6/201433.8333.8733.5933.80516,517
11/5/201433.9634.0233.7733.84387,969
11/4/201433.8534.0233.6033.67407,248
11/3/201433.9033.9233.6933.89461,954
10/31/201433.7334.0533.6733.80393,550
10/30/201433.3033.7133.2533.55289,909
10/29/201433.5833.7533.1933.45391,460
10/28/201433.2333.5333.1833.53393,420
10/27/201433.0833.2132.9933.19319,637
10/24/201433.0533.1432.8533.08271,194
10/23/201432.9933.0432.7533.01465,983
10/22/201433.0133.2632.9332.97325,094
10/21/201432.5033.0232.3533.02322,419
10/20/201432.1832.6332.0332.50457,617
10/17/201431.9832.3731.7132.21555,020
10/16/201431.7332.0131.3431.85670,302
10/15/201432.2932.5031.6332.121,144,000
10/14/201432.7332.8932.4432.681,377,152
10/13/201432.9933.0132.5532.781,300,927
10/10/201432.5733.1332.4932.991,210,741
10/9/201432.4932.6732.2132.63936,795
  • Showing 1-100 of 487 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center