PF - Pinnacle Foods Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 201867.1567.1966.6366.6666.6615,057,221
Oct 24, 201866.8267.5166.8267.2667.262,618,679
Oct 23, 201866.4266.9566.4266.5966.594,199,284
Oct 22, 201866.4566.6966.2466.5666.563,434,732
Oct 19, 201866.1966.4666.1966.3166.311,759,306
Oct 18, 201866.0166.3565.7066.0866.081,686,481
Oct 17, 201866.2666.2665.8565.9665.96507,244
Oct 16, 201866.1266.5366.0666.1266.121,096,521
Oct 15, 201865.9066.3765.8266.1366.131,845,329
Oct 12, 201865.6065.8765.4265.8765.871,071,584
Oct 11, 201865.8766.0365.3865.3965.392,532,066
Oct 10, 201866.3966.5765.7465.7565.751,600,891
Oct 09, 201865.2066.0365.2065.9065.901,771,284
Oct 08, 201864.7965.4164.7865.3565.35840,920
Oct 05, 201864.6664.7164.5264.5964.591,280,373
Oct 04, 201864.4064.6164.3764.6064.601,237,297
Oct 03, 201864.6064.6664.4364.4564.452,502,656
Oct 02, 201864.5364.6964.3964.5164.511,103,761
Oct 01, 201864.9764.9764.2764.4764.47727,210
Sep 28, 201864.1464.8464.1464.8164.811,986,336
Sep 27, 201865.3565.3564.0664.2464.243,233,757
Sep 26, 201866.3566.4066.1366.1666.16946,947
Sep 25, 201866.6066.6066.1266.2266.221,331,319
Sep 24, 201866.8567.0366.5066.5766.571,129,909
Sep 21, 201866.9867.1466.9067.0767.071,137,955
Sep 20, 201866.7667.0166.6066.8366.83960,485
Sep 19, 201867.1967.2566.6766.7266.721,962,092
Sep 18, 201867.3967.3967.0367.1967.191,339,068
Sep 17, 201867.5467.5767.2867.5467.541,768,818
Sep 14, 201867.4467.6867.3167.5467.542,413,597
Sep 13, 201867.2567.4867.0967.3967.391,909,707
Sep 12, 201866.5967.2266.5967.2067.20813,370
Sep 11, 201866.4266.7266.3266.6066.601,154,722
Sep 10, 201866.3566.6466.3266.3266.322,508,157
Sep 07, 201866.1066.3365.9566.2966.291,187,370
Sep 06, 201866.0666.2466.0466.1966.192,006,835
Sep 05, 201866.0566.2865.8766.1666.164,444,092
Sep 04, 201866.4366.6566.0366.1366.131,904,977
Aug 31, 201866.2166.5966.1566.4266.421,606,306
Aug 31, 20180.325 Dividend
Aug 30, 201866.5566.7166.4566.5566.231,907,116
Aug 29, 201866.5366.8966.5366.6566.321,728,994
Aug 28, 201866.5466.6666.4066.4366.111,383,565
Aug 27, 201866.9266.9866.5466.5466.222,915,045
Aug 24, 201866.7066.9266.6566.8166.484,056,619
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.