Pinnacle Foods, Inc. Historical Stock Prices

PF 
$30.89
*  
0.15
0.48%
Get PF Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading PF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.07  31.755  30.8301  30.89 589,802
07/29/2014 31.11 31.755 30.8301 30.89 589,802
07/28/2014 31.48 31.49 30.93 31.04 576,070
07/25/2014 31.37 31.46 31.25 31.4 477,282
07/24/2014 31.41 31.48 31.25 31.44 380,600
07/23/2014 31.5 31.64 31.1 31.31 511,995
07/22/2014 31.45 31.62 31.31 31.58 329,263
07/21/2014 31.25 31.39 31.12 31.37 303,906
07/18/2014 31.12 31.4 31.12 31.35 490,764
07/17/2014 30.91 31.09 30.695 31.07 582,079
07/16/2014 30.77 31.01 30.53 31 736,866
07/15/2014 31.07 31.26 30.605 30.67 919,224
07/14/2014 31.42 31.62 31.255 31.42 835,796
07/11/2014 31.05 31.41 30.94 31.36 923,114
07/10/2014 31 31.13 30.66 31.06 837,259
07/09/2014 31.15 31.3 31.06 31.06 723,448
07/08/2014 31.49 31.51 31.01 31.03 1,162,940
07/07/2014 31.3 31.835 31.27 31.57 1,249,343
07/03/2014 31.61 31.62 30.98 31.16 2,293,270
07/02/2014 32 32.13 31.42 31.48 1,762,080
07/01/2014 33.03 33.146 32.01 32.07 2,012,386
06/30/2014 33.02 33.13 32.72 32.9 710,935
06/27/2014 33.11 33.24 32.84 32.92 1,595,674
06/26/2014 32.87 33.34 32.87 33.21 1,049,316
06/25/2014 32.96 33.1025 32.03 32.35 1,425,301
06/24/2014 32.73 33.26 32.64 32.74 879,169
06/23/2014 32.97 33.115 32.61 32.64 649,634
06/20/2014 33.39 33.47 32.98 33.14 529,400
06/19/2014 32.97 33.4 32.9 33.24 768,420
06/18/2014 32.54 32.8 32.34 32.73 528,938
06/17/2014 33.4 33.7 32.41 32.63 1,224,866
06/16/2014 33.06 33.39 32.9393 33.34 1,036,458
06/13/2014 32.64 33.04 32.366 33.04 1,399,760
06/12/2014 31.96 32.2 31.85 32.1 726,457
06/11/2014 31.75 32.21 31.2 32.06 1,877,320
06/10/2014 32.08 32.13 31.46 31.48 1,573,072
06/09/2014 32.11 32.11 31.5919 32 675,034
06/06/2014 32.13 32.1799 31.436 31.55 1,394,434
06/05/2014 32.45 32.52 31.83 31.84 617,099
06/04/2014 32.78 32.87 32.38 32.47 678,706
06/03/2014 31.91 32.98 31.65 32.77 3,188,859
06/02/2014 31.74 31.8999 31.35 31.75 2,098,928
05/30/2014 31.56 31.79 31.22 31.31 962,544
05/29/2014 31.15 31.91 31 31.68 3,951,349
05/28/2014 31.49 31.69 31.16 31.58 2,401,953
05/27/2014 31 31.7 30.87 31.48 15,508,790
05/23/2014 34.01 34.01 33.27 33.27 2,728,941
05/22/2014 34.02 34.19 33.82 34.17 2,503,760
05/21/2014 34.17 34.34 33.7 34.1 2,647,361
05/20/2014 34.38 34.5 34 34.21 1,412,871
05/19/2014 34.14 34.58 34.04 34.52 1,616,567
05/16/2014 33.6 34.32 33.59 34.28 1,578,659
05/15/2014 33.4 33.78 33.14 33.75 4,859,958
05/14/2014 34.01 34.09 33.29 33.4 5,388,007
05/13/2014 34.23 34.84 33.91 34 9,326,544
05/12/2014 35.62 35.67 34.1001 34.47 24,085,190
05/09/2014 30.25 30.46 30.09 30.45 302,807
05/08/2014 30.09 30.477 30.01 30.24 490,834
05/07/2014 30.18 30.38 30.05 30.15 850,909
05/06/2014 30.34 30.53 30.18 30.28 531,490
05/05/2014 30.4 30.445 30.16 30.34 243,634
05/02/2014 30.25 30.72 30.16 30.57 411,734
05/01/2014 30.43 30.43 30.07 30.32 271,754
04/30/2014 30 30.44 29.9264 30.4 389,911
04/29/2014 30.16 30.37 29.88 29.99 285,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?