Performance Food Group Company (NY: PFGC )

74.64 -1.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.20 30.55 28.81 29.35 1,513,941 -1.53(-4.95%)
Apr 29, 2020 29.13 31.16 28.67 30.88 2,231,247 +2.92(+10.44%)
Apr 28, 2020 28.50 29.39 27.59 27.96 2,161,362 +1.13(+4.21%)
Apr 27, 2020 25.75 27.59 25.75 26.83 2,209,048 +1.76(+7.02%)
Apr 24, 2020 23.94 25.63 23.76 25.07 1,683,700 +1.37(+5.78%)
Apr 23, 2020 23.87 24.75 23.43 23.70 2,520,632 -1.29(-5.16%)
Apr 22, 2020 24.05 25.47 23.95 24.99 3,135,886 +1.66(+7.12%)
Apr 21, 2020 23.81 24.43 22.69 23.33 2,560,112 -0.80(-3.32%)
Apr 20, 2020 22.85 25.26 22.70 24.13 4,243,617 +0.79(+3.38%)
Apr 17, 2020 22.77 23.66 22.50 23.34 7,348,800 +1.49(+6.82%)
Apr 16, 2020 23.25 23.55 21.50 21.85 12,915,157 -2.15(-8.96%)
Apr 15, 2020 24.75 24.75 22.55 24.00 1,581,775 -1.93(-7.44%)
Apr 14, 2020 28.39 29.57 25.74 25.93 1,607,107 -1.73(-6.25%)
Apr 13, 2020 29.28 29.91 26.25 27.66 1,523,204 -1.62(-5.53%)
Apr 09, 2020 28.20 30.68 27.77 29.28 2,754,200 +2.18(+8.04%)
Apr 08, 2020 26.53 28.10 26.07 27.10 1,413,865 +1.26(+4.88%)
Apr 07, 2020 27.00 27.50 25.66 25.84 1,707,165 +0.51(+2.01%)
Apr 06, 2020 23.31 25.45 22.32 25.33 1,501,060 +3.61(+16.62%)
Apr 03, 2020 22.97 23.31 21.37 21.72 2,010,100 -1.25(-5.44%)
Apr 02, 2020 22.17 23.47 21.60 22.97 1,349,522 +0.49(+2.18%)
Apr 01, 2020 23.08 23.50 21.60 22.48 1,676,659 -2.24(-9.06%)
Mar 31, 2020 25.01 25.89 24.21 24.72 1,908,676 -0.49(-1.94%)
Mar 30, 2020 25.20 25.66 23.78 25.21 2,819,842 -0.54(-2.10%)
Mar 27, 2020 26.50 28.31 25.00 25.75 1,634,300 -2.29(-8.17%)
Mar 26, 2020 27.91 28.63 26.26 28.04 3,668,863 +1.61(+6.09%)
Mar 25, 2020 24.49 27.16 22.56 26.43 4,451,074 +4.16(+18.68%)
Mar 24, 2020 20.43 24.50 20.30 22.27 3,217,041 +3.70(+19.92%)
Mar 23, 2020 15.88 19.50 14.66 18.57 3,595,814 +2.62(+16.43%)
Mar 20, 2020 20.00 20.11 14.50 15.95 6,712,600 -2.22(-12.22%)
Mar 19, 2020 11.41 18.81 11.04 18.17 5,856,621 +6.75(+59.11%)
Mar 18, 2020 10.80 11.58 7.410 11.42 6,934,386 -0.14(-1.21%)
Mar 17, 2020 15.01 15.30 11.00 11.56 5,431,770 -3.16(-21.47%)
Mar 16, 2020 20.50 21.42 13.93 14.72 3,586,368 -10.91(-42.57%)
Mar 13, 2020 24.83 25.81 21.72 25.63 3,021,700 +2.82(+12.36%)
Mar 12, 2020 27.00 27.00 21.45 22.81 3,886,155 -7.18(-23.94%)
Mar 11, 2020 35.28 35.59 29.92 29.99 2,316,428 -6.60(-18.04%)
Mar 10, 2020 35.85 36.67 34.30 36.59 1,477,870 +1.93(+5.57%)
Mar 09, 2020 36.51 36.51 34.08 34.66 2,069,096 -4.28(-10.99%)
Mar 06, 2020 38.58 39.26 37.41 38.94 1,906,000 -0.77(-1.94%)
Mar 05, 2020 42.29 42.58 39.37 39.71 997,035 -3.58(-8.27%)
Mar 04, 2020 43.43 43.81 42.28 43.29 888,673 +0.71(+1.67%)
Mar 03, 2020 43.30 44.84 42.35 42.58 1,270,798 -0.63(-1.46%)
Mar 02, 2020 42.44 43.26 41.06 43.21 1,383,033 +0.81(+1.91%)
Feb 28, 2020 43.40 43.54 41.49 42.40 2,162,400 -1.26(-2.89%)
Feb 27, 2020 46.65 46.65 43.62 43.66 2,036,222 -3.80(-8.01%)
Feb 26, 2020 50.42 50.79 47.46 47.46 1,385,809 -2.80(-5.57%)
Feb 25, 2020 51.68 51.99 50.26 50.26 893,906 -1.47(-2.84%)
Feb 24, 2020 51.62 52.37 51.53 51.73 504,377 -1.07(-2.03%)
Feb 21, 2020 53.26 53.46 52.60 52.80 500,200 -0.24(-0.45%)
Feb 20, 2020 52.75 53.34 52.34 53.04 543,401 +0.04(+0.08%)
Feb 19, 2020 53.00 53.36 52.21 53.00 557,002 -0.13(-0.24%)
Feb 18, 2020 53.48 53.84 52.61 53.13 571,209 -0.30(-0.56%)
Feb 14, 2020 53.53 53.73 53.09 53.43 600,000 +0.04(+0.07%)
Feb 13, 2020 53.54 53.96 53.24 53.39 601,645 -0.22(-0.41%)
Feb 12, 2020 54.49 54.49 53.61 53.61 974,924 +0.41(+0.77%)
Feb 11, 2020 54.10 54.40 52.73 53.20 610,275 -0.79(-1.46%)
Feb 10, 2020 53.08 54.04 53.00 53.99 576,732 +0.95(+1.79%)
Feb 07, 2020 52.22 53.10 52.02 53.04 723,900 +0.79(+1.51%)
Feb 06, 2020 53.00 53.53 52.22 52.25 952,731 -0.35(-0.67%)
Feb 05, 2020 52.43 53.67 49.85 52.60 2,195,604 +0.36(+0.69%)
Feb 04, 2020 52.55 53.01 51.89 52.24 1,688,637 -0.12(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.