Pinnacle Foods, Inc. Historical Stock Prices

PF 
$31.755
*  
0.415
1.29%
Get PF Alerts
*Delayed - data as of Sep. 18, 2014 12:44 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
12:44  31.95  32.15  31.46  31.755 473,049
09/17/2014 32.11 32.32 31.95 32.17 1,602,871
09/16/2014 32.11 32.3 31.89 32.23 689,816
09/15/2014 32.01 32.24 31.95 32.15 763,904
09/12/2014 32.25 32.37 31.91 32.06 710,998
09/11/2014 32.13 32.49 32.08 32.35 1,204,141
09/10/2014 31.93 32.265 31.79 32.14 2,142,540
09/09/2014 32.14 32.27 31.815 31.99 5,471,931
09/08/2014 33.7 34.21 33.54 33.55 803,085
09/05/2014 33.48 33.86 33.34 33.82 702,793
09/04/2014 32.98 33.51 32.91 33.49 734,930
09/03/2014 32.96 32.96 32.75 32.87 392,792
09/02/2014 32.36 32.94 32.31 32.94 542,123
08/29/2014 32.3 32.43 32.2 32.36 201,890
08/28/2014 32.36 32.52 32.24 32.31 342,000
08/27/2014 32.15 32.55 32.135 32.35 459,350
08/26/2014 32.24 32.38 32.11 32.25 376,079
08/25/2014 32.4 32.48 32.104 32.24 235,180
08/22/2014 32.1 32.37 32.09 32.22 189,610
08/21/2014 32.21 32.238 32.01 32.11 298,530
08/20/2014 32.1 32.4 32 32.16 366,407
08/19/2014 32.41 32.4899 32.005 32.03 461,326
08/18/2014 32.26 32.7 31.76 32.4 811,845
08/15/2014 31.48 32.9 31.25 32.18 1,078,811
08/14/2014 31.36 31.64 31.26 31.46 790,468
08/13/2014 31.25 31.49 30.45 31.4 2,161,371
08/12/2014 30.71 31.04 30.65 30.94 1,341,695
08/11/2014 30.77 30.935 30.53 30.63 967,380
08/08/2014 30.45 30.9 30.44 30.76 533,240
08/07/2014 30.37 30.66 30.24 30.49 629,652
08/06/2014 30.14 30.45 30.11 30.28 353,248
08/05/2014 30.22 30.42 30.13 30.33 421,170
08/04/2014 30.65 30.74 30.15 30.28 634,312
08/01/2014 30.04 30.7 30.03 30.69 396,501
07/31/2014 30.45 30.47 30.07 30.13 537,053
07/30/2014 30.93 31.01 30.45 30.47 492,665
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
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?