Pinnacle Foods Inc $31.44

up +0.13


24/7/2014 04:06 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
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
4/8/201429.1929.3828.6429.38506,662
4/7/201428.8329.2028.7528.96424,321
4/4/201429.6029.7628.8728.90333,619
4/3/201429.6029.6529.3129.521,258,813
4/2/201429.5529.7529.3029.56741,099
4/1/201429.8029.8729.0729.28659,718
3/31/201429.7729.8829.3629.86436,658
3/28/201428.9529.5628.9029.54334,387
3/27/201428.6829.0028.6828.93273,024
3/26/201428.9229.0028.5328.75179,716
3/25/201429.0529.1428.8628.90230,148
3/24/201429.0929.1428.6328.92322,010
3/21/201429.2529.3928.7828.95484,053
3/20/201428.8829.1428.6429.13195,476
3/19/201429.0829.1328.8028.88199,056
3/18/201429.1329.3128.8829.02205,651
3/17/201429.1129.3629.0229.27271,029
3/14/201428.6329.1828.5929.13304,917
3/13/201429.2529.3928.4828.67392,775
3/12/201428.7729.2128.6729.21263,140
3/11/201429.0429.1628.6528.84479,996
3/10/201429.0029.1528.6629.03325,562
3/7/201428.5828.9728.4028.97359,107
3/6/201428.0028.6327.9228.37349,621
3/5/201428.4428.6628.2028.50381,507
3/4/201428.5628.5928.3328.56291,814
3/3/201428.1028.5027.9528.36329,051
Trading Center