Quantcast

Performance Food Group Company Common Stock Historical Stock Prices

PFGC 
$37.65
*  
0.80
2.17%
Get PFGC Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading PFGC 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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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.
16:00 36.95 38.15 36.95 37.65 866,095
08/13/2018 37.1 37.65 36.7 36.85 502,373
08/10/2018 37 37.2 36.45 36.55 397,947
08/09/2018 37.25 37.5 36.85 36.9 476,575
08/08/2018 36.7 37.5 36.5 37.25 564,263
08/07/2018 36.8 37.1 36.35 36.7 569,323
08/06/2018 36.5 37 36.45 36.6 633,331
08/03/2018 35.9 36.6 35.9 36.4 472,243
08/02/2018 35.3 36.15 35.3 35.8 549,923
08/01/2018 35.85 35.875 34.95 35.35 963,048
07/31/2018 36 36.55 35.7 35.85 878,142
07/30/2018 38.2 38.3 35.7 36.1 801,081
07/27/2018 38.75 39.15 38.45 38.5 337,231
07/26/2018 38.8 39.25 38.65 38.8 417,983
07/25/2018 37.75 38.8 37.45 38.7 476,322
07/24/2018 38.8 38.85 37.5 37.7 1,042,215
07/23/2018 38.65 39.1 38.5 38.75 435,261
07/20/2018 38.7 39.45 38.6 38.9 485,577
07/19/2018 38.35 38.925 38.2 38.6 652,999
07/18/2018 38.8 38.85 38 38.15 625,078
07/17/2018 38.05 38.9 38.05 38.35 476,218
07/16/2018 37.75 38.3 37.6 38.3 734,294
07/13/2018 37.1 37.8 37 37.45 351,748
07/12/2018 37.15 37.325 36.7 37.2 361,172
07/11/2018 37.25 37.3 36.6 36.9 364,238
07/10/2018 36.95 37.5 36.8 37.35 471,252
07/09/2018 37.45 37.7022 36.9 36.95 396,146
07/06/2018 37.5 38.05 37.24 37.45 402,476
07/05/2018 37.15 37.7 36.8 37.65 359,698
07/03/2018 36.75 37.4 36.525 36.9 220,340
07/02/2018 36.4 36.75 36.3 36.55 828,020
06/29/2018 37.05 37.1 36.45 36.7 786,952
06/28/2018 37.5 38.1 36.95 37.15 606,051
06/27/2018 37.75 38.7 37.25 37.25 1,214,933
06/26/2018 37.05 37.95 36.725 37.8 1,034,414
06/25/2018 37.25 37.45 36.7 36.95 589,147
06/22/2018 37.15 37.675 37.1 37.45 1,184,788
06/21/2018 37.3 37.45 36.95 37 635,433
06/20/2018 37.2 37.225 36.65 37.15 585,272
06/19/2018 36.35 36.95 36 36.95 628,697
06/18/2018 36 36.825 35.95 36.6 616,875
06/15/2018 35.45 36.25 35.45 36.2 568,547
06/14/2018 35.25 35.8 35 35.65 394,140
06/13/2018 35.95 36.15 35.15 35.3 504,154
06/12/2018 35.1 35.75 34.85 35.75 729,192
06/11/2018 35.3 35.445 34.9 35.05 342,105
06/08/2018 35.2 35.6 35.05 35.3 479,566
06/07/2018 35.85 35.85 35.05 35.2 774,301
06/06/2018 36.45 36.55 35.65 35.9 661,981
06/05/2018 35.9 36.4 35.85 36.35 411,270
06/04/2018 35.95 36.2 35.75 36.05 516,846
06/01/2018 35.95 36.225 35.65 35.7 384,745
05/31/2018 35.9 36.15 35.45 35.75 479,515
05/30/2018 35.6 36.35 35.45 36 568,042
05/29/2018 35.25 35.4 34.675 35.35 741,353
05/25/2018 35 35.8 34.7 35.25 556,822
05/24/2018 34.75 35.35 34.7 34.95 537,717
05/23/2018 35 35.25 34.7 34.9 443,945
05/22/2018 35.4 35.7 35 35.05 422,715
05/21/2018 35.15 35.6 34.9 35.15 621,271
05/18/2018 35.3 35.35 34.85 35.05 575,726
05/17/2018 35 35.5 35 35.2 497,118
05/16/2018 35 35.25 34.85 35 464,630
05/15/2018 34.55 35.05 34.55 34.9 557,140
05/14/2018 34.7 35.35 34.5 34.6 501,236
*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?

Smart Portfolio