$40.93 +0.09 (%) Pinnacle Foods Inc - NYSE

Apr. 24, 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
4/24/201540.8441.2040.6940.93694,783
4/23/201540.9441.1640.7740.84436,321
4/22/201541.4641.4640.8441.01474,169
4/21/201541.6241.6641.2841.41571,703
4/20/201541.1041.5241.1041.38514,667
4/17/201541.3241.3740.9240.97491,820
4/16/201541.5041.6041.1241.38986,657
4/15/201541.2141.5941.1141.46679,295
4/14/201541.3241.7041.0041.05728,637
4/13/201541.7341.8941.3541.40552,614
4/10/201541.8542.1741.5841.64540,557
4/9/201541.8942.1341.6041.89698,096
4/8/201541.2341.7941.1541.78680,577
4/7/201541.6141.8241.1341.22617,521
4/6/201541.4741.9541.1341.411,806,864
4/2/201540.9241.5240.7141.461,499,063
4/1/201540.6741.0840.4941.05628,259
3/31/201541.0141.2040.6840.81641,285
3/30/201540.9241.1540.6941.03602,990
3/27/201540.3441.1140.2240.891,865,855
3/26/201540.3040.6540.1140.37884,855
3/25/201541.1441.5640.2840.321,415,035
3/24/201539.8839.9239.6139.65681,112
3/23/201539.9340.3639.7939.79829,512
3/20/201540.4140.4539.8139.861,702,203
3/19/201539.6540.4039.5540.211,292,667
3/18/201539.1140.0038.9039.802,345,016
3/17/201539.4039.5939.0639.302,718,278
3/16/201539.0239.7938.9039.722,205,169
3/13/201538.5639.0638.3739.021,978,889
3/12/201537.5038.8637.3938.763,627,061
3/11/201536.6437.6236.5037.532,812,579
3/10/201536.9337.1536.5236.642,736,230
3/9/201536.7537.0236.6837.01690,134
3/6/201537.0137.0836.5036.81879,645
3/5/201537.0037.1636.6437.061,278,029
3/4/201536.5336.9436.3036.92843,430
3/3/201536.6136.7336.3336.61498,253
3/2/201536.2536.7736.1136.62943,324
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
  • Showing 1-100 of 523 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center