|
Closing price on 1/14/2019
|
|
| Open |
19.35 |
| High |
19.80 |
| Low |
19.15 |
| Volume |
357,600 |
| Split-adjusted Price |
10.20 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
+0.20 / +1.03%
|
19.35
|
19.80
|
19.15
|
19.55
|
19.48
|
10.20
|
357,600
|
|
|
1/11/2019
|
+0.30 / +1.57%
|
19.05
|
19.45
|
19.05
|
19.35
|
19.26
|
10.09
|
357,260
|
|
|
1/10/2019
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.05
|
19.07
|
9.94
|
352,980
|
|
|
1/9/2019
|
+0.15 / +0.80%
|
19.00
|
19.40
|
18.95
|
18.95
|
19.17
|
9.89
|
211,710
|
|
|
1/8/2019
|
+0.25 / +1.35%
|
18.65
|
19.50
|
18.60
|
18.80
|
18.90
|
9.81
|
390,980
|
|
|
1/7/2019
|
+0.45 / +2.49%
|
18.20
|
18.55
|
18.20
|
18.55
|
18.44
|
9.68
|
290,930
|
|
|
1/4/2019
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.70
|
18.10
|
18.05
|
9.44
|
33,520
|
|
|
1/3/2019
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.08
|
9.39
|
180,760
|
|
|
1/2/2019
|
0.00 / 0.00%
|
18.00
|
18.45
|
18.00
|
18.10
|
18.11
|
9.44
|
186,790
|
|
|
12/28/2018
|
+0.15 / +0.84%
|
18.10
|
18.25
|
18.00
|
18.10
|
18.15
|
9.44
|
180,650
|
|
|
12/27/2018
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.95
|
17.95
|
18.00
|
9.36
|
67,220
|
|
|
12/26/2018
|
0.00 / 0.00%
|
17.75
|
18.00
|
17.75
|
17.75
|
17.81
|
9.26
|
51,820
|
|
|
12/25/2018
|
-0.25 / -1.39%
|
17.80
|
18.00
|
17.60
|
17.75
|
17.78
|
9.26
|
357,110
|
|
|
12/24/2018
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.09
|
9.39
|
218,280
|
|
|
12/21/2018
|
-0.05 / -0.28%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.08
|
9.44
|
102,170
|
|
|
12/20/2018
|
+0.15 / +0.83%
|
18.20
|
18.20
|
18.00
|
18.15
|
18.01
|
9.47
|
138,050
|
|
|
12/19/2018
|
-0.05 / -0.28%
|
18.05
|
18.10
|
17.90
|
18.00
|
18.01
|
9.39
|
121,420
|
|
|
12/18/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.05
|
18.04
|
9.42
|
384,090
|
|
|
12/17/2018
|
-0.20 / -1.08%
|
18.30
|
18.35
|
18.20
|
18.25
|
18.29
|
9.52
|
1,565,410
|
|
|
12/14/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.25
|
18.45
|
18.45
|
9.62
|
291,700
|
|
|
12/13/2018
|
-0.25 / -1.34%
|
18.70
|
18.80
|
18.45
|
18.45
|
18.55
|
9.62
|
304,570
|
|
|
12/12/2018
|
+0.70 / +3.89%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.49
|
9.75
|
248,130
|
|
|
12/11/2018
|
-1.45 / -7.46%
|
18.25
|
18.25
|
17.80
|
18.00
|
18.02
|
9.39
|
199,090
|
|
|
12/10/2018
|
-0.25 / -1.27%
|
19.75
|
19.75
|
19.40
|
19.45
|
19.48
|
9.36
|
303,130
|
|
|
12/7/2018
|
-0.10 / -0.51%
|
19.65
|
19.80
|
19.65
|
19.70
|
19.73
|
9.48
|
273,580
|
|
|
12/6/2018
|
+0.05 / +0.25%
|
19.85
|
19.85
|
19.65
|
19.80
|
19.75
|
9.53
|
246,420
|
|
|
12/5/2018
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.75
|
19.67
|
9.51
|
240,980
|
|
|
12/4/2018
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.65
|
19.75
|
19.77
|
9.51
|
245,960
|
|
|
12/3/2018
|
+0.60 / +3.13%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.76
|
9.53
|
3,396,890
|
|
|
11/30/2018
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.08
|
9.24
|
207,570
|
|
|