Performance Food Group Company (NY: PFGC )

67.88 -0.58 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.54 43.95 42.90 43.38 879,348 -0.62(-1.41%)
Nov 27, 2020 44.08 44.40 43.38 44.00 358,400 -0.24(-0.54%)
Nov 25, 2020 45.10 45.23 43.75 44.24 558,400 -1.09(-2.40%)
Nov 24, 2020 44.52 46.23 44.17 45.33 1,411,295 +1.80(+4.14%)
Nov 23, 2020 44.44 44.51 43.17 43.53 946,377 -0.33(-0.75%)
Nov 20, 2020 45.70 45.70 43.79 43.86 835,300 -2.15(-4.67%)
Nov 19, 2020 44.88 46.21 44.25 46.01 632,230 +0.66(+1.46%)
Nov 18, 2020 45.73 46.85 44.83 45.35 1,269,722 -0.60(-1.31%)
Nov 17, 2020 45.70 47.24 45.37 45.95 980,630 -0.86(-1.84%)
Nov 16, 2020 45.72 46.89 44.22 46.81 1,652,221 +3.07(+7.02%)
Nov 13, 2020 42.85 44.06 41.99 43.74 875,400 +1.55(+3.67%)
Nov 12, 2020 42.53 44.10 41.78 42.19 1,112,001 -1.55(-3.54%)
Nov 11, 2020 45.88 46.24 41.37 43.74 2,111,195 -2.72(-5.85%)
Nov 10, 2020 47.35 48.39 46.16 46.46 2,481,607 +0.04(+0.09%)
Nov 09, 2020 43.44 51.34 43.22 46.42 3,265,332 +8.50(+22.42%)
Nov 06, 2020 37.56 38.11 36.75 37.92 944,300 +0.42(+1.12%)
Nov 05, 2020 37.24 37.66 35.79 37.50 1,521,143 +0.34(+0.91%)
Nov 04, 2020 35.97 38.32 34.92 37.16 2,704,018 -0.18(-0.48%)
Nov 03, 2020 36.23 37.56 35.01 37.34 1,737,937 +2.28(+6.50%)
Nov 02, 2020 34.16 36.14 33.69 35.06 1,570,928 +1.45(+4.31%)
Oct 30, 2020 33.51 34.20 32.94 33.61 1,445,000 +0.01(+0.03%)
Oct 29, 2020 31.86 33.98 31.69 33.60 1,283,333 +1.27(+3.93%)
Oct 28, 2020 33.43 33.89 32.26 32.33 1,504,276 -2.36(-6.80%)
Oct 27, 2020 35.28 35.61 34.21 34.69 1,491,573 -0.67(-1.89%)
Oct 26, 2020 37.38 37.60 35.15 35.36 1,074,949 -2.82(-7.39%)
Oct 23, 2020 37.98 38.50 36.50 38.18 999,200 +0.49(+1.30%)
Oct 22, 2020 36.58 37.84 36.45 37.69 3,085,483 +1.43(+3.94%)
Oct 21, 2020 37.06 37.62 36.18 36.26 1,239,637 -0.79(-2.13%)
Oct 20, 2020 37.74 38.19 36.61 37.05 1,092,302 -0.11(-0.30%)
Oct 19, 2020 38.58 38.96 37.08 37.16 1,165,125 -1.19(-3.10%)
Oct 16, 2020 39.06 39.73 38.34 38.35 1,093,400 -0.52(-1.34%)
Oct 15, 2020 37.57 39.34 37.40 38.87 834,957 +0.53(+1.38%)
Oct 14, 2020 38.90 40.20 38.28 38.34 597,409 -0.28(-0.73%)
Oct 13, 2020 38.80 39.15 38.32 38.62 735,619 -0.72(-1.83%)
Oct 12, 2020 39.06 39.60 38.49 39.34 457,684 +0.09(+0.23%)
Oct 09, 2020 38.56 39.70 38.25 39.25 599,400 +1.16(+3.05%)
Oct 08, 2020 38.07 38.72 37.55 38.09 876,872 +0.61(+1.63%)
Oct 07, 2020 36.71 37.73 36.54 37.48 867,542 +1.47(+4.08%)
Oct 06, 2020 36.40 37.69 36.01 36.01 1,075,332 +0.27(+0.76%)
Oct 05, 2020 36.28 36.63 35.32 35.74 581,783 -0.25(-0.69%)
Oct 02, 2020 34.65 36.26 34.34 35.99 642,500 +0.37(+1.04%)
Oct 01, 2020 34.84 35.63 34.43 35.62 833,718 +1.00(+2.89%)
Sep 30, 2020 34.71 36.26 34.32 34.62 1,250,156 +0.10(+0.29%)
Sep 29, 2020 35.08 35.23 34.13 34.52 1,151,853 -0.27(-0.78%)
Sep 28, 2020 34.80 35.39 34.60 34.79 578,425 +1.06(+3.14%)
Sep 25, 2020 32.83 33.87 32.63 33.73 962,500 +0.53(+1.60%)
Sep 24, 2020 33.60 34.11 32.14 33.20 1,331,359 -0.22(-0.66%)
Sep 23, 2020 36.10 36.49 33.41 33.42 1,188,472 -1.91(-5.41%)
Sep 22, 2020 35.39 36.41 35.01 35.33 958,304 +0.32(+0.91%)
Sep 21, 2020 36.23 36.55 34.12 35.01 1,847,450 -2.62(-6.96%)
Sep 18, 2020 39.42 39.99 37.39 37.63 1,971,700 -0.84(-2.18%)
Sep 17, 2020 37.60 38.80 37.34 38.47 1,019,394 +0.42(+1.10%)
Sep 16, 2020 38.37 38.99 37.19 38.05 885,086 +0.03(+0.08%)
Sep 15, 2020 38.57 38.70 37.70 38.02 659,079 -0.44(-1.14%)
Sep 14, 2020 37.51 38.59 37.15 38.46 539,111 +1.23(+3.30%)
Sep 11, 2020 38.28 38.54 36.83 37.23 808,000 -1.02(-2.67%)
Sep 10, 2020 37.50 39.32 37.13 38.25 1,421,486 +0.75(+2.00%)
Sep 09, 2020 36.47 37.83 36.20 37.50 805,498 +1.40(+3.88%)
Sep 08, 2020 36.14 37.01 35.85 36.10 851,746 -0.98(-2.64%)
Sep 04, 2020 37.77 38.35 36.49 37.08 969,100 +0.23(+0.62%)
Sep 03, 2020 37.55 38.64 36.77 36.85 1,390,775 -0.58(-1.55%)
Sep 02, 2020 36.60 37.76 36.36 37.43 644,436 +0.89(+2.44%)
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.