Performance Food Group Company (NY: PFGC )

51.18 USD +0.10 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 50.34 51.79 50.28 51.18 830,500 +0.10(+0.20%)
Jan 14, 2021 50.43 51.42 50.08 51.08 630,141 +0.79(+1.57%)
Jan 13, 2021 50.15 50.90 49.21 50.29 729,443 +0.03(+0.06%)
Jan 12, 2021 47.63 51.27 47.63 50.26 1,523,051 +2.67(+5.61%)
Jan 11, 2021 47.24 48.30 46.85 47.59 1,118,939 -0.40(-0.83%)
Jan 08, 2021 48.91 49.44 47.34 47.99 962,000 -0.81(-1.66%)
Jan 07, 2021 50.10 50.44 48.69 48.80 878,981 -1.20(-2.40%)
Jan 06, 2021 48.95 51.34 48.60 50.00 1,539,519 +2.75(+5.82%)
Jan 05, 2021 46.40 47.56 46.08 47.25 729,425 +0.78(+1.68%)
Jan 04, 2021 47.78 47.80 45.93 46.47 918,877 -1.14(-2.39%)
Dec 31, 2020 47.61 47.61 47.61 988,942 +0.07(+0.15%)
Dec 30, 2020 47.15 48.26 47.04 47.54 988,942 +0.34(+0.72%)
Dec 29, 2020 47.93 48.47 46.95 47.20 447,068 -0.79(-1.65%)
Dec 28, 2020 48.47 48.61 47.69 47.99 484,110 +0.02(+0.04%)
Dec 24, 2020 48.20 48.20 47.08 47.97 260,500 -0.06(-0.12%)
Dec 23, 2020 47.14 48.39 47.14 48.03 490,567 +0.98(+2.08%)
Dec 22, 2020 46.58 47.88 45.79 47.05 582,316 +0.56(+1.20%)
Dec 21, 2020 45.50 46.70 45.18 46.49 651,490 -0.15(-0.32%)
Dec 18, 2020 47.60 48.12 46.37 46.64 1,567,000 -0.84(-1.77%)
Dec 17, 2020 46.56 47.62 45.92 47.48 510,519 +1.23(+2.66%)
Dec 16, 2020 46.25 46.55 45.14 46.25 709,998 +0.07(+0.15%)
Dec 15, 2020 44.85 46.22 43.86 46.18 1,094,730 +1.88(+4.24%)
Dec 14, 2020 46.99 47.06 44.26 44.30 626,650 -1.94(-4.20%)
Dec 11, 2020 46.62 47.17 45.20 46.24 585,600 -0.87(-1.85%)
Dec 10, 2020 47.01 47.68 46.72 47.11 1,080,346 -0.60(-1.26%)
Dec 09, 2020 47.83 48.59 47.28 47.71 952,562 -0.17(-0.36%)
Dec 08, 2020 46.46 47.89 45.76 47.88 1,002,947 +0.84(+1.79%)
Dec 07, 2020 47.76 48.19 46.67 47.04 1,012,250 -1.17(-2.43%)
Dec 04, 2020 47.10 48.24 46.67 48.21 988,100 +1.57(+3.37%)
Dec 03, 2020 45.94 47.58 45.65 46.64 790,438 +0.64(+1.39%)
Dec 02, 2020 45.24 46.43 44.26 46.00 1,030,779 +0.36(+0.79%)
Dec 01, 2020 43.99 46.81 43.35 45.64 1,463,167 +2.26(+5.21%)
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%)
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.