$33.36 -0.09 (%) Pinnacle Foods Inc - NYSE

Oct. 30, 2014 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PF historical data

Date Open High Low Close Volume
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
10/8/201432.1632.5532.0132.451,185,404
10/7/201432.4932.5732.0932.12656,111
10/6/201432.5032.5632.0032.50933,472
10/3/201432.3432.7232.2132.522,193,887
10/2/201432.6332.9032.0432.281,097,387
10/1/201432.6032.6532.4032.491,071,474
9/30/201432.3532.7132.1132.65699,748
9/29/201432.0732.3432.0032.31530,647
9/26/201431.6132.3231.4632.25676,973
9/25/201431.5831.6631.4231.60871,270
9/24/201431.2931.6331.2531.59414,280
9/23/201431.2531.4331.2131.35532,815
9/22/201431.4731.4731.1431.37455,021
9/19/201431.8231.9531.4731.48725,179
9/18/201432.1532.1531.4631.78940,893
9/17/201432.1132.3231.9532.171,602,871
9/16/201432.1132.3031.8932.23689,816
9/15/201432.0132.2431.9532.15763,904
9/12/201432.2532.3731.9132.06711,098
9/11/201432.1332.4932.0832.351,204,141
9/10/201431.9332.2731.7932.142,142,540
9/9/201432.1432.2731.8231.995,471,931
9/8/201433.7034.2133.5433.55807,846
9/5/201433.4833.8633.3433.82702,793
9/4/201432.9833.5132.9133.49734,930
9/3/201432.9632.9632.7532.87392,792
9/2/201432.3632.9432.3132.94542,123
8/29/201432.3032.4332.2032.36201,890
8/28/201432.3632.5232.2432.31342,000
8/27/201432.1532.5532.1432.35459,350
8/26/201432.2432.3832.1132.25376,079
8/25/201432.4032.4832.1032.24235,180
8/22/201432.1032.3732.0932.22189,610
8/21/201432.2132.2432.0132.11298,530
8/20/201432.1032.4032.0032.16366,407
8/19/201432.4132.4932.0132.03461,326
8/18/201432.2632.7031.7632.40811,845
8/15/201431.4832.9031.2532.181,078,811
8/14/201431.3631.6431.2631.46790,468
8/13/201431.2531.4930.4531.402,161,471
8/12/201430.7131.0430.6530.941,343,948
8/11/201430.7730.9430.5330.63967,380
8/8/201430.4530.9030.4430.76533,240
8/7/201430.3730.6630.2430.49629,652
8/6/201430.1430.4530.1130.28353,248
8/5/201430.2230.4230.1330.33421,170
8/4/201430.6530.7430.1530.28634,312
8/1/201430.0430.7030.0330.69396,501
7/31/201430.4530.4730.0730.13537,053
7/30/201430.9331.0130.4530.47492,665
7/29/201431.1131.7630.8330.89589,802
7/28/201431.4831.4930.9331.04583,211
7/25/201431.3731.4631.2531.40477,282
7/24/201431.4131.4831.2531.44380,600
7/23/201431.5031.6431.1031.31511,995
7/22/201431.4531.6231.3131.58329,263
7/21/201431.2531.3931.1231.37303,906
7/18/201431.1231.4031.1231.35490,764
7/17/201430.9131.0930.7031.07582,079
7/16/201430.7731.0130.5331.00736,866
7/15/201431.0731.2630.6130.67919,224
7/14/201431.4231.6231.2631.42835,796
7/11/201431.0531.4130.9431.36923,114
7/10/201431.0031.1330.6631.06837,259
7/9/201431.1531.3031.0631.06723,448
7/8/201431.4931.5131.0131.031,162,940
7/7/201431.3031.8431.2731.571,249,343
7/3/201431.6131.6230.9831.162,293,270
7/2/201432.0032.1331.4231.481,762,080
7/1/201433.0333.1532.0132.072,012,623
6/30/201433.0233.1332.7232.90711,035
6/27/201433.1133.2432.8432.921,595,674
6/26/201432.8733.3432.8733.211,049,316
6/25/201432.9633.1032.0332.351,425,301
6/24/201432.7333.2632.6432.74879,459
6/23/201432.9733.1232.6132.64649,734
6/20/201433.3933.4732.9833.14529,400
6/19/201432.9733.4032.9033.24768,420
6/18/201432.5432.8032.3432.73528,938
6/17/201433.4033.7032.4132.631,224,866
6/16/201433.0633.3932.9433.341,036,458
6/13/201432.6433.0432.3733.041,399,760
6/12/201431.9632.2031.8532.10726,457
6/11/201431.7532.2131.2032.061,877,320
6/10/201432.0832.1331.4631.481,573,072
  • Showing 1-100 of 402 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center