Performance Food Group Company (PFGC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -1.07306486617 | 82.94 | 83.19 | 81.11 | 692265 | 82.1311991 | CS |
| 4 | 3.8 | 4.85623003195 | 78.25 | 83.7 | 77.4 | 764496 | 80.76106719 | CS |
| 12 | 17.05 | 26.2307692308 | 65 | 83.7 | 63.24 | 907639 | 74.87458216 | CS |
| 26 | 13.2 | 19.1721132898 | 68.85 | 83.7 | 61.6 | 1066172 | 70.75570362 | CS |
| 52 | 26.63 | 48.0512450379 | 55.42 | 83.7 | 55.155 | 993824 | 70.18882028 | CS |
| 156 | 36.24 | 79.1093647675 | 45.81 | 83.7 | 38.23 | 1158977 | 57.19936746 | CS |
| 260 | 39.35 | 92.1545667447 | 42.7 | 83.7 | 7.41 | 1264220 | 49.19953844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 82.55 | 0.69 | 0.84 | 82.7 | 82.86 | 82.03 | 769858 |
| 1729809600 | 81.86 | 0.34 | 0.42 | 81.54 | 82.2 | 81.4214 | 878678 |
| 1729723200 | 81.52 | -0.99 | -1.20 | 82.11 | 82.27 | 81.11 | 792621 |
| 1729636800 | 82.51 | -0.03 | -0.04 | 82.58 | 82.79 | 82.08 | 557244 |
| 1729550400 | 82.54 | -0.7 | -0.84 | 82.94 | 83.19 | 82.342 | 462925 |
| 1729291200 | 83.24 | 0.05 | 0.06 | 83.25 | 83.505 | 82.8 | 463049 |
| 1729204800 | 83.19 | 0.11 | 0.13 | 83.31 | 83.7 | 82.92 | 954394 |
| 1729118400 | 83.08 | 0.37 | 0.45 | 82.93 | 83.58 | 82.74 | 971926 |
| 1729032000 | 82.71 | 1.16 | 1.42 | 81.79 | 83.28 | 81.65 | 889567 |
| 1728945600 | 81.55 | 0.31 | 0.38 | 81.56 | 81.99 | 81.18 | 760596 |
| 1728686400 | 81.24 | 1.32 | 1.65 | 79.86 | 81.315 | 79.77 | 634349 |
| 1728600000 | 79.92 | -0.57 | -0.71 | 80.23 | 80.47 | 79.27 | 748231 |
| 1728513600 | 80.49 | 2.08 | 2.65 | 80 | 81.05 | 79.355 | 1369280 |
| 1728427200 | 78.41 | 0.38 | 0.49 | 78.34 | 78.575 | 77.51 | 533430 |
| 1728340800 | 78.03 | -0.62 | -0.79 | 78.62 | 78.69 | 77.78 | 555291 |
| 1728081600 | 78.65 | 0.4 | 0.51 | 78.87 | 79.16 | 78.24 | 706758 |
| 1727995200 | 78.25 | -0.31 | -0.39 | 78.17 | 79.25 | 78.15 | 1170934 |
| 1727908800 | 78.56 | 0.4 | 0.51 | 77.78 | 78.57 | 77.7401 | 883492 |
| 1727822400 | 78.16 | -0.21 | -0.27 | 78.2 | 78.52 | 77.4 | 537694 |
| 1727736000 | 78.37 | 0.16 | 0.20 | 78.25 | 78.46 | 77.48 | 649605 |
| 1727476800 | 78.21 | -0.43 | -0.55 | 78.81 | 79.59 | 77.795 | 1539187 |
| 1727390400 | 78.64 | 1.14 | 1.47 | 77.91 | 78.99 | 77.87 | 1188826 |
| 1727304000 | 77.5 | 0.1 | 0.13 | 78.29 | 78.29 | 77.27 | 862829 |
| 1727217600 | 77.4 | -0.19 | -0.24 | 77.76 | 78.09 | 77.32 | 967096 |
| 1727131200 | 77.59 | 0.58 | 0.75 | 77.16 | 77.74 | 76.73 | 500594 |
| 1726872000 | 77.01 | -0.01 | -0.01 | 76.59 | 77.5 | 76.115 | 1347802 |
| 1726785600 | 77.02 | 1.54 | 2.04 | 76.55 | 77.07 | 76.04 | 1003317 |
| 1726699200 | 75.48 | -0.39 | -0.51 | 76.21 | 76.82 | 74.705 | 760574 |
| 1726612800 | 75.87 | 0.58 | 0.77 | 75.22 | 76.565 | 75.22 | 777271 |
| 1726526400 | 75.29 | 1.78 | 2.42 | 74.26 | 75.64 | 74 | 792527 |
| 1726267200 | 73.51 | 0.5 | 0.68 | 73.14 | 74 | 72.49 | 878946 |
| 1726180800 | 73.01 | 1.65 | 2.31 | 71.33 | 73.28 | 71.23 | 760949 |
| 1726094400 | 71.36 | 0.07 | 0.10 | 70.95 | 71.44 | 69.98 | 656157 |
| 1726008000 | 71.29 | -0.2 | -0.28 | 71.56 | 71.94 | 70.68 | 573798 |
| 1725921600 | 71.49 | -0.01 | -0.01 | 71.44 | 72.14 | 71.24 | 877082 |
| 1725662400 | 71.5 | -1.63 | -2.23 | 73.4 | 73.7736 | 71.32 | 476550 |
| 1725576000 | 73.13 | -0.02 | -0.03 | 73.47 | 73.89 | 72.75 | 614998 |
| 1725489600 | 73.15 | -0.34 | -0.46 | 72.91 | 73.42 | 71.97 | 1082850 |
| 1725403200 | 73.49 | -1.15 | -1.54 | 74.3 | 75.3 | 73.11 | 1027599 |
| 1725057600 | 74.64 | -0.3 | -0.40 | 75.09 | 75.46 | 74.07 | 876299 |
| 1724971200 | 74.94 | 0.22 | 0.29 | 74.8 | 75.945 | 74.63 | 560658 |
| 1724884800 | 74.72 | -0.15 | -0.20 | 74.88 | 75.145 | 74.29 | 792085 |
| 1724798400 | 74.87 | 0.07 | 0.09 | 74.51 | 75.41 | 74.27 | 854680 |
| 1724712000 | 74.8 | 0.09 | 0.12 | 75.03 | 75.57 | 74.67 | 797552 |
| 1724452800 | 74.71 | 1.15 | 1.56 | 73.75 | 74.87 | 73.46 | 866243 |
| 1724366400 | 73.56 | -0.76 | -1.02 | 74.45 | 74.45 | 73.4101 | 715605 |
| 1724280000 | 74.32 | 1.56 | 2.14 | 73.54 | 74.355 | 73.09 | 854859 |
| 1724193600 | 72.76 | -0.81 | -1.10 | 73.62 | 73.8 | 72.68 | 717902 |
| 1724107200 | 73.57 | 0.09 | 0.12 | 73.71 | 73.97 | 72.7 | 952316 |
| 1723848000 | 73.48 | 0.36 | 0.49 | 73.12 | 74.06 | 72.88 | 1149312 |
| 1723761600 | 73.12 | 0.87 | 1.20 | 73 | 73.73 | 71.46 | 1366156 |
| 1723675200 | 72.25 | 5.17 | 7.71 | 72.28 | 74.27 | 70.73 | 2928689 |
| 1723588800 | 67.08 | 1.49 | 2.27 | 65.91 | 67.34 | 65.819999 | 1596256 |
| 1723502400 | 65.59 | 0.26 | 0.40 | 65.41 | 65.879999 | 64.92 | 1174957 |
| 1723243200 | 65.33 | 0.27 | 0.42 | 64.959999 | 65.894999 | 64.15 | 638361 |
| 1723156800 | 65.06 | 0.67 | 1.04 | 64.8 | 65.95 | 64.569999 | 916878 |
| 1723070400 | 64.39 | 0.13 | 0.20 | 64.9 | 65.72 | 64.28 | 1002222 |
| 1722984000 | 64.26 | 0.75 | 1.18 | 63.88 | 65.239999 | 63.35 | 1198546 |
| 1722897600 | 63.51 | -3.19 | -4.78 | 65 | 65.19 | 63.24 | 1612233 |
| 1722638400 | 66.7 | -1.61 | -2.36 | 67.67 | 67.71 | 66.069999 | 1064606 |
| 1722552000 | 68.31 | -0.69 | -1.00 | 69 | 69.99 | 67.71 | 1012461 |
| 1722465600 | 69 | 0.19 | 0.28 | 69 | 69.72 | 68.37 | 1101400 |
| 1722379200 | 68.81 | 2.49 | 3.75 | 66.64 | 69.265 | 66.455 | 1295948 |
| 1722292800 | 66.319999 | -0.25 | -0.38 | 66.06 | 66.709999 | 65.879999 | 1130196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
