Performance Food Group Company (NY: PFGC )

35.18 USD +0.17 (+0.49%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 37.33 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%)
Sep 01, 2020 36.05 36.97 35.94 36.54 805,019 +0.03(+0.08%)
Aug 31, 2020 37.04 37.44 35.83 36.51 1,271,843 -0.86(-2.30%)
Aug 28, 2020 36.39 37.40 35.58 37.37 1,429,700 +1.59(+4.44%)
Aug 27, 2020 33.39 36.01 33.11 35.78 1,223,779 +2.67(+8.06%)
Aug 26, 2020 33.28 33.87 32.47 33.11 761,734 -0.29(-0.87%)
Aug 25, 2020 34.03 34.14 32.32 33.40 830,339 -0.33(-0.98%)
Aug 24, 2020 33.36 33.74 32.59 33.73 751,030 +0.89(+2.71%)
Aug 21, 2020 33.53 33.85 32.65 32.84 1,348,300 -0.93(-2.75%)
Aug 20, 2020 32.06 34.18 31.77 33.77 1,275,141 +1.16(+3.56%)
Aug 19, 2020 33.18 33.46 32.48 32.61 750,390 -0.63(-1.90%)
Aug 18, 2020 33.88 34.25 33.15 33.24 734,833 -0.67(-1.98%)
Aug 17, 2020 34.55 34.78 33.55 33.91 680,363 -0.59(-1.71%)
Aug 14, 2020 33.78 34.80 33.65 34.50 831,700 +0.36(+1.05%)
Aug 13, 2020 33.59 34.97 33.28 34.14 1,052,912 +0.63(+1.88%)
Aug 12, 2020 32.60 35.50 32.50 33.51 2,077,149 -1.20(-3.46%)
Aug 11, 2020 34.00 34.96 33.35 34.71 1,885,694 +1.16(+3.46%)
Aug 10, 2020 32.68 33.80 32.47 33.55 1,223,500 +1.08(+3.33%)
Aug 07, 2020 31.00 32.55 30.84 32.47 794,900 +1.13(+3.61%)
Aug 06, 2020 30.87 31.89 30.84 31.34 821,087 +0.38(+1.23%)
Aug 05, 2020 30.41 31.01 29.64 30.96 1,364,977 +0.85(+2.82%)
Aug 04, 2020 28.43 30.23 28.30 30.11 1,173,045 +1.98(+7.04%)
Aug 03, 2020 28.05 28.25 27.35 28.13 1,136,115 +0.11(+0.39%)
Jul 31, 2020 27.49 28.07 27.05 28.02 1,880,800 +0.27(+0.97%)
Jul 30, 2020 26.87 27.82 26.70 27.75 1,003,180 +0.14(+0.51%)
Jul 29, 2020 26.89 27.62 26.51 27.61 560,805 +0.76(+2.83%)
Jul 28, 2020 27.13 27.60 26.67 26.85 509,063 -0.67(-2.43%)
Jul 27, 2020 27.62 27.69 27.01 27.52 646,401 -0.39(-1.40%)
Jul 24, 2020 27.74 28.15 27.60 27.91 920,700 -0.11(-0.39%)
Jul 23, 2020 27.81 28.30 27.46 28.02 998,832 -0.08(-0.28%)
Jul 22, 2020 27.20 28.44 27.12 28.10 1,045,556 +0.49(+1.77%)
Jul 21, 2020 26.77 27.88 26.72 27.61 1,346,282 +1.31(+4.98%)
Jul 20, 2020 26.79 27.13 25.78 26.30 957,858 -0.58(-2.16%)
Jul 17, 2020 27.71 27.97 26.36 26.88 1,247,900 -0.51(-1.86%)
Jul 16, 2020 28.18 28.41 27.25 27.39 1,302,774 -1.11(-3.89%)
Jul 15, 2020 27.31 28.79 27.17 28.50 1,534,096 +2.12(+8.04%)
Jul 14, 2020 25.39 26.62 25.30 26.38 743,145 +0.15(+0.57%)
Jul 13, 2020 26.50 27.49 25.90 26.23 808,796 -0.09(-0.34%)
Jul 10, 2020 25.29 26.35 24.77 26.32 625,600 +1.04(+4.11%)
Jul 09, 2020 26.19 26.19 24.18 25.28 1,747,617 -0.90(-3.44%)
Jul 08, 2020 26.54 26.83 25.48 26.18 1,570,078 -0.34(-1.28%)
Jul 07, 2020 26.51 26.89 25.86 26.52 1,206,204 -0.48(-1.78%)
Jul 06, 2020 27.03 27.30 26.52 27.00 1,344,014 +0.56(+2.12%)
Jul 02, 2020 28.64 28.90 26.19 26.44 1,717,800 -1.30(-4.69%)
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.