Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PFGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 69.50 | -1.18 | -1.67% | 70.30 | 70.36 | 69.15 | 455,987 |
| Jun 06 2024 | 70.68 | 1.26 | 1.82% | 69.40 | 71.08 | 69.40 | 765,691 |
| Jun 05 2024 | 69.42 | 0.01 | 0.01% | 69.40 | 70.01 | 69.26 | 706,499 |
| Jun 04 2024 | 69.41 | -1.73 | -2.43% | 70.74 | 70.99 | 69.25 | 1,015,458 |
| Jun 03 2024 | 71.14 | 1.54 | 2.21% | 69.11 | 71.38 | 68.95 | 1,374,755 |
| May 31 2024 | 69.60 | 1.55 | 2.28% | 68.04 | 69.63 | 67.87 | 1,206,316 |
| May 30 2024 | 68.05 | 0.20 | 0.29% | 68.03 | 68.27 | 67.70 | 781,207 |
| May 29 2024 | 67.85 | -0.84 | -1.22% | 68.03 | 68.63 | 67.77 | 766,577 |
| May 28 2024 | 68.69 | -0.98 | -1.41% | 69.68 | 69.71 | 68.49 | 784,201 |
| May 24 2024 | 69.67 | -0.68 | -0.97% | 70.63 | 70.63 | 69.49 | 746,376 |
| May 23 2024 | 70.35 | -1.27 | -1.77% | 71.56 | 71.56 | 69.63 | 1,078,613 |
| May 22 2024 | 71.62 | 0.05 | 0.07% | 71.53 | 72.31 | 71.25 | 930,163 |
| May 21 2024 | 71.57 | -0.61 | -0.85% | 72.17 | 72.43 | 70.99 | 958,968 |
| May 20 2024 | 72.18 | -1.82 | -2.46% | 74.09 | 74.34 | 71.92 | 1,045,641 |
| May 17 2024 | 74.00 | -0.07 | -0.09% | 74.00 | 74.33 | 73.15 | 1,568,682 |
| May 16 2024 | 74.07 | 2.05 | 2.85% | 72.40 | 74.34 | 72.40 | 2,641,781 |
| May 15 2024 | 72.02 | 1.63 | 2.32% | 70.55 | 72.40 | 70.21 | 1,287,332 |
| May 14 2024 | 70.39 | 0.65 | 0.93% | 70.16 | 70.70 | 69.66 | 986,370 |
| May 13 2024 | 69.74 | -1.24 | -1.75% | 70.98 | 71.15 | 69.63 | 730,971 |
| May 10 2024 | 70.98 | -0.01 | -0.01% | 71.11 | 71.285 | 70.47 | 1,000,773 |
| May 09 2024 | 70.99 | 1.81 | 2.62% | 68.60 | 71.11 | 68.60 | 1,501,558 |
| May 08 2024 | 69.18 | -0.11 | -0.16% | 67.795 | 73.255 | 67.57 | 2,289,762 |
| May 07 2024 | 69.29 | -0.26 | -0.37% | 69.70 | 70.25 | 69.03 | 1,742,207 |
| May 06 2024 | 69.55 | 0.34 | 0.49% | 69.63 | 70.0475 | 68.96 | 1,717,121 |
| May 03 2024 | 69.21 | 0.72 | 1.05% | 69.04 | 69.62 | 68.60 | 1,023,258 |
| May 02 2024 | 68.49 | 0.06 | 0.09% | 68.92 | 69.29 | 68.25 | 1,612,281 |
| May 01 2024 | 68.43 | 0.55 | 0.81% | 67.99 | 69.34 | 67.85 | 1,385,891 |
| Apr 30 2024 | 67.88 | -0.58 | -0.85% | 67.89 | 69.395 | 67.39 | 2,948,489 |
| Apr 29 2024 | 68.46 | -0.39 | -0.57% | 68.85 | 69.49 | 68.37 | 1,358,997 |
| Apr 26 2024 | 68.85 | -0.06 | -0.09% | 69.06 | 69.66 | 68.765 | 982,745 |
| Apr 25 2024 | 68.91 | -0.48 | -0.69% | 69.32 | 69.32 | 68.60 | 826,094 |
| Apr 24 2024 | 69.39 | 0.12 | 0.17% | 69.20 | 69.58 | 68.81 | 652,200 |
| Apr 23 2024 | 69.27 | 0.26 | 0.38% | 69.21 | 69.63 | 69.045 | 626,927 |
| Apr 22 2024 | 69.01 | 0.53 | 0.77% | 68.91 | 69.43 | 68.35 | 728,793 |
| Apr 19 2024 | 68.48 | 0.44 | 0.65% | 68.00 | 68.51 | 67.60 | 1,553,639 |
| Apr 18 2024 | 68.04 | -0.47 | -0.69% | 68.75 | 68.855 | 67.81 | 794,525 |
| Apr 17 2024 | 68.51 | -1.47 | -2.10% | 70.41 | 70.4738 | 68.05 | 1,121,873 |
| Apr 16 2024 | 69.98 | 0.95 | 1.38% | 68.98 | 70.02 | 68.49 | 1,169,003 |
| Apr 15 2024 | 69.03 | -0.19 | -0.27% | 69.90 | 70.455 | 68.63 | 1,332,466 |
| Apr 12 2024 | 69.22 | -2.00 | -2.81% | 71.00 | 71.20 | 69.13 | 1,084,649 |
| Apr 11 2024 | 71.22 | 0.01 | 0.01% | 71.43 | 71.56 | 70.86 | 667,667 |
| Apr 10 2024 | 71.21 | -0.27 | -0.38% | 70.74 | 71.43 | 70.18 | 652,407 |
| Apr 09 2024 | 71.48 | 0.51 | 0.72% | 71.17 | 71.565 | 70.52 | 799,276 |
| Apr 08 2024 | 70.97 | 0.67 | 0.95% | 70.35 | 71.305 | 70.14 | 833,411 |
| Apr 05 2024 | 70.30 | 0.60 | 0.86% | 69.73 | 70.76 | 69.59 | 1,156,909 |
| Apr 04 2024 | 69.70 | -3.94 | -5.35% | 73.98 | 73.98 | 68.47 | 2,671,867 |
| Apr 03 2024 | 73.64 | -0.31 | -0.42% | 73.83 | 74.15 | 73.23 | 747,593 |
| Apr 02 2024 | 73.95 | -0.15 | -0.20% | 73.87 | 74.27 | 73.38 | 1,066,586 |
| Apr 01 2024 | 74.10 | -0.54 | -0.72% | 74.57 | 75.55 | 73.77 | 1,858,647 |
| Mar 28 2024 | 74.64 | -1.11 | -1.47% | 75.92 | 76.29 | 74.63 | 724,233 |
| Mar 27 2024 | 75.75 | 0.51 | 0.68% | 75.70 | 76.01 | 75.0375 | 739,471 |
| Mar 26 2024 | 75.24 | 0.10 | 0.13% | 75.23 | 75.545 | 74.86 | 776,371 |
| Mar 25 2024 | 75.14 | -0.73 | -0.96% | 75.76 | 76.185 | 74.94 | 877,740 |
| Mar 22 2024 | 75.87 | -0.67 | -0.88% | 76.45 | 76.51 | 75.26 | 796,311 |
| Mar 21 2024 | 76.54 | -0.31 | -0.40% | 76.99 | 77.07 | 75.93 | 546,048 |
| Mar 20 2024 | 76.85 | 0.56 | 0.73% | 76.07 | 76.865 | 75.55 | 688,233 |
| Mar 19 2024 | 76.29 | 0.68 | 0.90% | 75.70 | 76.44 | 75.69 | 473,167 |
| Mar 18 2024 | 75.61 | -0.63 | -0.83% | 76.08 | 76.71 | 75.38 | 732,839 |
| Mar 15 2024 | 76.24 | 0.31 | 0.41% | 75.43 | 76.84 | 75.23 | 1,453,534 |
| Mar 14 2024 | 75.93 | 0.15 | 0.20% | 75.59 | 75.93 | 74.76 | 729,912 |
| Mar 13 2024 | 75.78 | 0.46 | 0.61% | 75.34 | 76.59 | 75.095 | 1,603,734 |
| Mar 12 2024 | 75.32 | 0.25 | 0.33% | 75.10 | 75.98 | 74.91 | 873,387 |
| Mar 11 2024 | 75.07 | -1.21 | -1.59% | 75.90 | 76.33 | 74.88 | 915,004 |
