|
Closing price on 1/20/2017
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
304,380 |
| Split-adjusted Price |
6.70 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.85
|
6.70
|
304,380
|
|
|
1/19/2017
|
-0.55 / -3.13%
|
17.50
|
17.55
|
17.00
|
17.00
|
17.19
|
6.78
|
138,900
|
|
|
1/18/2017
|
+0.55 / +3.24%
|
16.90
|
17.65
|
16.90
|
17.55
|
17.33
|
7.00
|
363,030
|
|
|
1/17/2017
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.93
|
6.78
|
99,470
|
|
|
1/16/2017
|
+0.20 / +1.20%
|
16.80
|
16.95
|
16.70
|
16.80
|
16.79
|
6.70
|
115,640
|
|
|
1/13/2017
|
-0.40 / -2.35%
|
17.00
|
17.05
|
16.60
|
16.60
|
16.69
|
6.62
|
43,860
|
|
|
1/12/2017
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.07
|
6.78
|
311,940
|
|
|
1/11/2017
|
+0.20 / +1.18%
|
16.95
|
17.20
|
16.95
|
17.20
|
17.03
|
6.86
|
223,800
|
|
|
1/10/2017
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.82
|
6.78
|
276,110
|
|
|
1/9/2017
|
+0.50 / +3.07%
|
16.35
|
16.80
|
16.10
|
16.80
|
16.31
|
6.70
|
206,800
|
|
|
1/6/2017
|
-0.75 / -4.40%
|
17.05
|
17.05
|
16.30
|
16.30
|
16.57
|
6.50
|
399,750
|
|
|
1/5/2017
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.90
|
17.05
|
17.05
|
6.80
|
200,790
|
|
|
1/4/2017
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.03
|
6.82
|
179,030
|
|
|
1/3/2017
|
+0.30 / +1.80%
|
17.00
|
17.10
|
16.50
|
17.00
|
16.97
|
6.78
|
141,920
|
|
|
12/30/2016
|
+0.15 / +0.91%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.62
|
6.66
|
93,360
|
|
|
12/29/2016
|
-0.45 / -2.65%
|
16.80
|
16.80
|
16.45
|
16.55
|
16.58
|
6.60
|
199,440
|
|
|
12/28/2016
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.02
|
6.46
|
144,730
|
|
|
12/27/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.07
|
6.50
|
82,330
|
|
|
12/26/2016
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.19
|
6.50
|
127,610
|
|
|
12/23/2016
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
16.97
|
6.50
|
158,600
|
|
|
12/22/2016
|
-0.45 / -2.58%
|
17.55
|
17.60
|
17.00
|
17.00
|
17.20
|
6.46
|
102,080
|
|
|
12/21/2016
|
+0.15 / +0.87%
|
17.40
|
17.60
|
17.25
|
17.45
|
17.42
|
6.63
|
259,020
|
|
|
12/20/2016
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.17
|
6.58
|
234,070
|
|
|
12/19/2016
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.90
|
17.00
|
16.97
|
6.46
|
163,130
|
|
|
12/16/2016
|
+0.30 / +1.81%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.95
|
6.43
|
306,140
|
|
|
12/15/2016
|
+0.20 / +1.22%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.65
|
6.31
|
213,270
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
6.24
|
247,630
|
|
|
12/13/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.38
|
6.24
|
246,660
|
|
|
12/12/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.26
|
6.24
|
252,250
|
|
|
12/9/2016
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.28
|
6.24
|
101,800
|
|
|