$40.08 -1.47 (%) Pinnacle Foods Inc - NYSE

Feb. 8, 2016 | 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
2/8/201641.3541.4639.5940.081,286,175
2/5/201642.3642.7741.4141.551,684,783
2/4/201643.4443.6242.3242.461,189,784
2/3/201643.1043.7543.0743.74941,657
2/2/201642.8743.2542.6442.96991,085
2/1/201642.5343.2842.5043.071,100,777
1/29/201641.8842.8941.6842.89868,868
1/28/201641.8542.2541.4741.72453,759
1/27/201641.5242.2541.5241.63859,641
1/26/201641.2842.0641.2741.751,021,792
1/25/201642.1142.3341.1841.31722,686
1/22/201641.0042.2640.7842.091,119,726
1/21/201641.7841.7839.8340.641,660,121
1/20/201640.8841.0039.1540.272,209,784
1/19/201641.8742.1541.0341.221,525,589
1/15/201641.3342.0041.0241.721,275,644
1/14/201642.8743.0542.0842.131,414,530
1/13/201644.5844.7442.7243.01916,752
1/12/201645.0045.0043.5244.441,441,214
1/11/201644.1144.7243.0244.692,038,518
1/8/201642.9543.3542.6142.971,222,960
1/7/201642.4942.9542.3842.761,126,289
1/6/201642.0343.1842.0042.762,627,822
1/5/201641.4542.5441.1942.38963,637
1/4/201641.7142.3141.0842.25874,942
12/31/201542.6343.0042.1842.46376,484
12/30/201542.9543.1142.6442.85290,682
12/29/201542.8743.1742.8643.10243,350
12/28/201542.7742.8742.4042.75222,817
12/24/201543.0443.1942.7842.82143,718
12/23/201543.1343.3943.0043.20636,258
12/22/201542.5242.9242.2742.81854,597
12/21/201542.1442.5941.9242.57818,258
12/18/201541.3341.8941.1041.791,170,179
12/17/201541.8342.2741.3841.48654,497
12/16/201541.4242.5241.3942.201,463,969
12/15/201542.0242.1441.0041.161,583,230
12/14/201541.9642.3541.5541.79518,892
12/11/201542.2242.6541.8241.87511,979
12/10/201543.3543.4642.6642.80465,824
12/9/201543.4743.8043.1643.30455,639
12/8/201543.0043.6442.8443.51529,875
12/7/201543.4343.8242.8743.44547,614
12/4/201542.6643.5142.5043.29724,638
12/3/201543.3843.6042.4642.76666,033
12/2/201543.4743.5242.8843.12696,049
12/1/201543.8543.9343.1643.351,374,675
11/30/201544.6244.7743.4743.54821,729
11/27/201544.6544.7944.0744.75313,594
11/25/201544.0644.7243.0944.621,498,996
11/24/201542.7143.0141.3442.573,608,602
11/23/201542.7143.3342.7143.20570,186
11/20/201542.8743.4042.8742.971,270,113
11/19/201542.8642.9942.2042.68680,606
11/18/201541.4842.7241.4842.671,040,493
11/17/201541.0641.6940.8541.52970,010
11/16/201540.5041.0340.4740.98612,038
11/13/201540.3541.0640.2640.65945,514
11/12/201540.7240.9840.3440.58848,035
11/11/201541.7241.8040.9340.941,108,886
11/10/201541.5641.9541.5541.72725,776
11/9/201541.6041.8341.0241.74877,573
11/6/201542.1842.4341.2741.83885,176
11/5/201542.9342.9342.3342.481,068,641
11/4/201543.6644.1442.7842.88667,202
11/3/201543.5543.7443.3343.661,175,403
11/2/201543.9744.5743.5343.621,373,063
10/30/201544.2744.5243.7644.081,009,194
10/29/201544.1044.3242.5543.971,817,354
10/28/201543.9044.7443.6144.611,357,407
10/27/201543.5844.2543.4843.921,141,743
10/26/201543.2643.7542.9343.671,024,298
10/23/201543.8243.9643.1243.24856,372
10/22/201543.0743.7743.0743.54621,194
10/21/201543.1943.4542.6442.98532,097
10/20/201542.8343.1142.4043.06834,289
10/19/201542.9643.1442.5642.88313,411
10/16/201542.9143.3342.6943.00610,050
10/15/201542.7742.9842.5542.81655,490
10/14/201542.9543.0242.4142.63737,878
10/13/201542.9643.3442.8643.05768,735
10/12/201543.2143.3842.7343.06691,803
10/9/201543.2043.7942.9743.26493,131
10/8/201542.6443.2942.3443.20664,057
10/7/201542.1642.6941.9542.68630,782
10/6/201542.7642.9141.8541.93581,497
10/5/201543.1443.5242.6242.86580,916
10/2/201541.8443.0541.6443.05696,924
10/1/201541.8142.3541.0742.071,240,039
9/30/201540.7942.3340.6041.881,752,842
9/29/201542.5742.6039.6540.273,234,783
9/28/201544.4244.4742.4942.53919,454
9/25/201544.9345.2244.3444.50640,606
9/24/201544.5144.9644.3744.50690,543
9/23/201544.9845.3544.7145.08522,431
9/22/201545.4145.4944.5744.81917,155
9/21/201545.6446.2045.5445.89658,388
9/18/201545.4945.9945.2245.28782,772
9/17/201545.6946.3445.6645.82487,426
9/16/201544.6345.8744.6345.72554,288
  • Showing 1-100 of 722 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center