Pinnacle Foods Inc $32.36

up +0.05


29/8/2014 04:02 PM  |  NYSE : PF  
Industries : Food & Beverage / Food - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PF historical data

Date Open High Low Close Volume
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
6/9/201432.1132.1131.5932.00675,034
6/6/201432.1332.1831.4431.551,395,513
6/5/201432.4532.5231.8331.84617,899
6/4/201432.7832.8732.3832.47678,706
6/3/201431.9132.9831.6532.773,188,859
6/2/201431.7431.9031.3531.752,098,928
5/30/201431.5631.7931.2231.31962,544
5/29/201431.1531.9131.0031.683,952,549
5/28/201431.4931.6931.1631.582,401,953
5/27/201431.0031.7030.8731.4815,509,338
5/23/201434.0134.0133.2733.272,728,941
5/22/201434.0234.1933.8234.172,503,760
5/21/201434.1734.3433.7034.102,647,361
5/20/201434.3834.5034.0034.211,412,871
5/19/201434.1434.5834.0434.521,616,747
5/16/201433.6034.3233.5934.281,578,659
5/15/201433.4033.7833.1433.754,859,958
5/14/201434.0134.0933.2933.405,388,007
5/13/201434.2334.8433.9134.009,326,644
5/12/201435.6235.6734.1034.4724,085,454
5/9/201430.2530.4630.0930.45304,040
5/8/201430.0930.4830.0130.24490,834
5/7/201430.1830.3830.0530.15850,909
5/6/201430.3430.5330.1830.28531,490
5/5/201430.4030.4530.1630.34243,634
5/2/201430.2530.7230.1630.57411,734
5/1/201430.4330.4330.0730.32271,754
4/30/201430.0030.4429.9330.40389,914
4/29/201430.1630.3729.8829.99285,423
4/28/201429.8930.1129.8429.98669,379
4/25/201430.1430.1729.7829.85554,982
4/24/201430.1430.3129.9430.20325,643
4/23/201430.0130.2029.8630.07478,700
4/22/201429.9530.0829.8030.01292,909
4/21/201429.9830.0929.8529.96388,536
4/17/201429.9129.9429.6429.94243,888
4/16/201429.6929.9229.5729.79436,383
4/15/201429.5829.9829.3429.561,027,443
4/14/201429.8129.9029.4629.75514,285
4/11/201429.6729.7829.3929.67595,318
4/10/201429.8930.0929.4529.75738,775
4/9/201429.3829.9029.1929.89578,779
Trading Center