|
|
Closing price on 8/29/2025
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.85 |
| Volume |
441,800 |
| Split-adjusted Price |
10.90 |
There is no data on 9/1/2025. Display data on 8/29/2025 instead.
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.91
|
10.90
|
441,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.98
|
10.95
|
286,500
|
|
|
8/27/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.80
|
10.95
|
10.89
|
10.95
|
528,500
|
|
|
8/26/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.75
|
10.85
|
10.81
|
10.85
|
890,700
|
|
|
8/25/2025
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.85
|
10.86
|
10.85
|
408,000
|
|
|
8/22/2025
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
10.80
|
1,387,700
|
|
|
8/21/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.98
|
11.00
|
474,400
|
|
|
8/20/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
1,200,900
|
|
|
8/19/2025
|
-0.10 / -0.89%
|
11.25
|
11.35
|
11.05
|
11.10
|
11.19
|
11.10
|
3,046,300
|
|
|
8/18/2025
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.20
|
11.20
|
626,500
|
|
|
8/15/2025
|
-0.20 / -1.76%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.22
|
11.15
|
1,314,800
|
|
|
8/14/2025
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.30
|
11.35
|
11.35
|
11.35
|
1,066,800
|
|
|
8/13/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.41
|
11.40
|
1,439,200
|
|
|
8/12/2025
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.37
|
11.40
|
3,341,600
|
|
|
8/11/2025
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
11.20
|
884,600
|
|
|
8/8/2025
|
+0.10 / +0.90%
|
11.05
|
11.15
|
11.05
|
11.15
|
11.10
|
11.15
|
1,039,200
|
|
|
8/7/2025
|
+0.05 / +0.45%
|
11.05
|
11.15
|
10.95
|
11.05
|
11.02
|
11.05
|
1,235,700
|
|
|
8/6/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
10.99
|
11.00
|
1,019,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.06
|
11.00
|
1,266,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.04
|
11.00
|
950,900
|
|
|
8/1/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.95
|
11.00
|
10.99
|
11.00
|
551,400
|
|
|
7/31/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.05
|
11.00
|
11.05
|
1,148,300
|
|
|
7/30/2025
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.95
|
11.05
|
11.04
|
11.05
|
791,100
|
|
|
7/29/2025
|
-0.15 / -1.33%
|
11.25
|
11.30
|
11.10
|
11.10
|
11.19
|
11.10
|
1,466,300
|
|
|
7/28/2025
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.17
|
11.25
|
1,403,400
|
|
|
7/25/2025
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.17
|
11.15
|
1,654,000
|
|
|
7/24/2025
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.15
|
11.20
|
11.23
|
11.20
|
1,784,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.22
|
11.20
|
868,800
|
|
|
7/22/2025
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.18
|
11.20
|
935,500
|
|
|
7/21/2025
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.30
|
11.28
|
11.30
|
800,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|