Pinnacle Foods, Inc. Historical Stock Prices

PF 
$46.44
*  
0.90
1.98%
Get PF Alerts
*Delayed - data as of Jul. 1, 2015 14:04 ET  -  Find a broker to begin trading PF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PF Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04  46.03  46.85  45.735  46.44 978,254
06/30/2015 45.37 45.99 44.9 45.54 1,349,124
06/29/2015 45.76 46.1 45.39 45.44 794,528
06/26/2015 47.02 47.12 45.97 45.99 5,637,202
06/25/2015 46.76 47.24 46.5401 47.12 2,039,603
06/24/2015 47.4 48.13 46.61 46.76 1,753,748
06/23/2015 47.33 47.83 47.07 47.35 1,282,126
06/22/2015 46.17 47.34 46.1012 47.26 1,830,863
06/19/2015 44.79 47.21 44.61 46.81 7,446,095
06/18/2015 42.69 43.29 42.69 43.1 708,507
06/17/2015 42.8 42.92 42.47 42.84 596,213
06/16/2015 42 42.77 41.97 42.69 703,718
06/15/2015 42.21 42.21 41.81 42.04 595,512
06/12/2015 42 42.39 42 42.34 375,331
06/11/2015 42.14 42.32 41.99 42.21 466,096
06/10/2015 41.8 42.31 41.8 42.23 561,969
06/09/2015 41.65 41.99 41.57 41.79 465,869
06/08/2015 41.83 42.18 41.69 41.74 418,550
06/05/2015 41.9 42.09 41.59 41.91 505,059
06/04/2015 41.85 42.415 41.6601 41.95 637,641
06/03/2015 42.31 42.31 41.91 42.02 637,325
06/02/2015 42.36 42.41 42.104 42.23 578,873
06/01/2015 42.05 42.64 42.03 42.4 738,686
05/29/2015 42.45 42.74 42.02 42.15 780,002
05/28/2015 42.83 43 42.58 42.61 392,108
05/27/2015 42.31 42.88 42.174 42.83 589,192
05/26/2015 42.53 42.69 42.19 42.21 508,282
05/22/2015 42.68 42.9 42.5 42.59 510,520
05/21/2015 42.73 43.12 42.65 42.77 586,947
05/20/2015 42.71 42.98 42.49 42.84 544,186
05/19/2015 42.3 42.74 42.27 42.68 670,000
05/18/2015 42.15 42.48 42.14 42.34 694,653
05/15/2015 41.17 42.2 40.97 42.11 1,104,024
05/14/2015 41.24 41.5 41.16 41.29 505,245
05/13/2015 41.12 41.41 41 41.13 316,230
05/12/2015 40.98 41.26 40.75 41.24 434,628
05/11/2015 40.88 41.25 40.88 41.16 314,222
05/08/2015 41.5 41.5 40.9 41.03 365,103
05/07/2015 40.65 41.39 40.65 41.14 756,745
05/06/2015 40.65 40.82 40.24 40.74 1,107,982
05/05/2015 40.92 41.22 40.42 40.81 1,235,990
05/04/2015 40.49 40.8 40.36 40.66 597,138
05/01/2015 40.71 40.81 40.25 40.44 1,006,810
04/30/2015 39.55 40.67 39.22 40.55 1,256,934
04/29/2015 40.21 40.52 39.73 39.79 1,417,954
04/28/2015 40.72 40.8 40.2 40.32 955,267
04/27/2015 40.98 40.99 40.52 40.7 646,021
04/24/2015 40.84 41.2 40.6875 40.93 694,783
04/23/2015 40.94 41.16 40.77 40.84 436,321
04/22/2015 41.46 41.46 40.84 41.01 474,169
04/21/2015 41.62 41.66 41.28 41.41 571,703
04/20/2015 41.1 41.52 41.1 41.38 514,667
04/17/2015 41.32 41.37 40.921 40.97 491,820
04/16/2015 41.5 41.6 41.12 41.38 986,657
04/15/2015 41.21 41.59 41.105 41.46 679,295
04/14/2015 41.32 41.7 41 41.05 728,637
04/13/2015 41.73 41.89 41.35 41.4 552,614
04/10/2015 41.85 42.17 41.575 41.64 540,557
04/09/2015 41.89 42.13 41.595 41.89 698,096
04/08/2015 41.23 41.79 41.15 41.78 680,577
04/07/2015 41.61 41.82 41.13 41.22 617,521
04/06/2015 41.47 41.95 41.13 41.41 1,806,864
04/02/2015 40.92 41.52 40.71 41.46 1,499,063
04/01/2015 40.67 41.075 40.49 41.05 628,259
03/31/2015 41.01 41.204 40.68 40.81 641,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?