$48.92 +0.58 (%) Pinnacle Foods Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 837 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center