|
|
Closing price on 1/22/2016
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
15.30 |
| Volume |
362,100 |
| Split-adjusted Price |
4.98 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
-0.10 / -0.62%
|
16.20
|
16.80
|
15.30
|
16.10
|
15.68
|
4.98
|
362,100
|
|
|
1/21/2016
|
-0.60 / -3.57%
|
16.90
|
17.00
|
16.20
|
16.20
|
16.48
|
5.01
|
177,410
|
|
|
1/20/2016
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.71
|
5.19
|
246,160
|
|
|
1/19/2016
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.22
|
5.29
|
182,490
|
|
|
1/18/2016
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.20
|
17.70
|
17.52
|
5.47
|
185,420
|
|
|
1/15/2016
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.30
|
5.63
|
300,800
|
|
|
1/14/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.13
|
5.66
|
118,750
|
|
|
1/13/2016
|
-0.30 / -1.61%
|
18.60
|
18.70
|
18.20
|
18.30
|
18.39
|
5.66
|
80,470
|
|
|
1/12/2016
|
-0.20 / -1.06%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.49
|
5.75
|
70,700
|
|
|
1/11/2016
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.30
|
18.80
|
18.95
|
5.81
|
120,210
|
|
|
1/8/2016
|
+0.50 / +2.70%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.90
|
5.87
|
321,950
|
|
|
1/7/2016
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.10
|
18.50
|
18.72
|
5.72
|
265,570
|
|
|
1/6/2016
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.64
|
5.87
|
202,320
|
|
|
1/5/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.33
|
5.66
|
113,610
|
|
|
1/4/2016
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.31
|
5.66
|
85,400
|
|
|
12/31/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.31
|
5.66
|
152,630
|
|
|
12/30/2015
|
+0.30 / +1.67%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.16
|
5.66
|
208,470
|
|
|
12/29/2015
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
5.56
|
130,340
|
|
|
12/28/2015
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.93
|
5.60
|
242,350
|
|
|
12/25/2015
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.65
|
5.44
|
146,530
|
|
|
12/24/2015
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.46
|
5.41
|
154,770
|
|
|
12/23/2015
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.38
|
5.38
|
418,950
|
|
|
12/22/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.52
|
5.41
|
276,230
|
|
|
12/21/2015
|
+1.00 / +6.06%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.39
|
5.41
|
137,770
|
|
|
12/18/2015
|
-1.20 / -6.78%
|
17.60
|
17.80
|
16.50
|
16.50
|
16.60
|
5.10
|
2,160,700
|
|
|
12/17/2015
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.63
|
5.47
|
243,350
|
|
|
12/16/2015
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.60
|
5.41
|
93,850
|
|
|
12/15/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
5.44
|
46,990
|
|
|
12/14/2015
|
-0.40 / -2.23%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.60
|
5.41
|
55,560
|
|
|
12/11/2015
|
+0.20 / +1.13%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.87
|
5.53
|
57,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|