|
Closing price on 1/15/2024
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
390,000 |
| Split-adjusted Price |
13.20 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
+0.25 / +1.61%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
13.20
|
390,000
|
|
|
1/12/2024
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.50
|
15.55
|
15.60
|
12.99
|
308,500
|
|
|
1/11/2024
|
-0.05 / -0.32%
|
15.80
|
15.95
|
15.50
|
15.75
|
15.76
|
13.16
|
185,400
|
|
|
1/10/2024
|
+0.30 / +1.94%
|
15.90
|
16.00
|
15.65
|
15.80
|
15.80
|
13.20
|
466,500
|
|
|
1/9/2024
|
+0.60 / +4.03%
|
15.05
|
15.50
|
15.05
|
15.50
|
15.33
|
12.95
|
562,700
|
|
|
1/8/2024
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.86
|
12.45
|
116,900
|
|
|
1/5/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.82
|
12.36
|
133,000
|
|
|
1/4/2024
|
-0.10 / -0.67%
|
14.85
|
14.95
|
14.80
|
14.85
|
14.84
|
12.40
|
151,900
|
|
|
1/3/2024
|
+0.10 / +0.67%
|
15.05
|
15.05
|
14.85
|
14.95
|
14.93
|
12.49
|
101,400
|
|
|
1/2/2024
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.75
|
14.85
|
14.82
|
12.40
|
81,800
|
|
|
12/29/2023
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.75
|
14.75
|
14.85
|
12.32
|
77,200
|
|
|
12/28/2023
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.72
|
12.36
|
98,100
|
|
|
12/27/2023
|
+0.10 / +0.68%
|
14.65
|
14.75
|
14.60
|
14.75
|
14.68
|
12.32
|
209,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.65
|
14.72
|
12.24
|
64,700
|
|
|
12/25/2023
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
12.22
|
91,600
|
|
|
12/22/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.85
|
15.00
|
14.93
|
12.30
|
116,900
|
|
|
12/21/2023
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.85
|
12.22
|
158,200
|
|
|
12/20/2023
|
+0.40 / +2.75%
|
14.60
|
14.95
|
14.55
|
14.95
|
14.81
|
12.26
|
264,700
|
|
|
12/19/2023
|
-0.05 / -0.34%
|
14.50
|
14.90
|
14.50
|
14.55
|
14.76
|
11.93
|
161,800
|
|
|
12/18/2023
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.59
|
11.97
|
218,900
|
|
|
12/15/2023
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.50
|
14.43
|
11.89
|
44,400
|
|
|
12/14/2023
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.35
|
14.50
|
14.46
|
11.89
|
48,800
|
|
|
12/13/2023
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.55
|
14.55
|
14.62
|
11.93
|
473,760
|
|
|
12/12/2023
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.45
|
14.60
|
14.55
|
11.97
|
44,400
|
|
|
12/11/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.50
|
14.60
|
14.50
|
11.97
|
65,000
|
|
|
12/8/2023
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.58
|
11.97
|
57,900
|
|
|
12/7/2023
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.50
|
14.65
|
14.56
|
12.01
|
149,900
|
|
|
12/6/2023
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.76
|
12.13
|
120,300
|
|
|
12/5/2023
|
-0.15 / -1.01%
|
14.90
|
14.95
|
14.30
|
14.75
|
14.77
|
12.09
|
262,800
|
|
|
12/4/2023
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.72
|
12.22
|
265,100
|
|
|