$42.77 0.00 (%) Pinnacle Foods Inc - NYSE

May. 21, 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
5/21/201542.7343.1242.6542.77586,947
5/20/201542.7142.9842.4942.84544,186
5/19/201542.3042.7442.2742.68670,000
5/18/201542.1542.4842.1442.34694,653
5/15/201541.1742.2040.9742.111,104,024
5/14/201541.2441.5041.1641.29505,245
5/13/201541.1241.4141.0041.13316,230
5/12/201540.9841.2640.7541.24434,628
5/11/201540.8841.2540.8841.16314,222
5/8/201541.5041.5040.9041.03365,103
5/7/201540.6541.3940.6541.14756,745
5/6/201540.6540.8240.2440.741,107,982
5/5/201540.9241.2240.4240.811,235,990
5/4/201540.4940.8040.3640.66597,138
5/1/201540.7140.8140.2540.441,006,810
4/30/201539.5540.6739.2240.551,256,934
4/29/201540.2140.5239.7339.791,417,954
4/28/201540.7240.8040.2040.32955,267
4/27/201540.9840.9940.5240.70646,021
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
  • Showing 1-100 of 542 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center