|
Closing price on 1/24/2025
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.25 |
| Volume |
215,600 |
| Split-adjusted Price |
11.30 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.30
|
11.32
|
11.30
|
215,600
|
|
|
1/23/2025
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.37
|
11.30
|
147,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.37
|
11.35
|
151,300
|
|
|
1/21/2025
|
+0.10 / +0.89%
|
11.25
|
11.50
|
11.20
|
11.35
|
11.33
|
11.35
|
339,300
|
|
|
1/20/2025
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
196,700
|
|
|
1/17/2025
|
+0.15 / +1.36%
|
11.05
|
11.25
|
11.00
|
11.15
|
11.13
|
11.15
|
213,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
99,400
|
|
|
1/15/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.04
|
11.00
|
137,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.04
|
11.00
|
127,300
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
11.00
|
267,300
|
|
|
1/10/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.90
|
11.00
|
11.00
|
11.00
|
237,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
10.90
|
106,800
|
|
|
1/8/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.90
|
10.90
|
229,000
|
|
|
1/7/2025
|
-0.05 / -0.46%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
179,300
|
|
|
1/6/2025
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.02
|
10.95
|
170,800
|
|
|
1/3/2025
|
-0.10 / -0.90%
|
11.15
|
11.20
|
11.05
|
11.05
|
11.11
|
11.05
|
145,500
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.15
|
11.15
|
124,800
|
|
|
12/31/2024
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.18
|
11.15
|
183,100
|
|
|
12/30/2024
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.20
|
11.20
|
11.25
|
11.20
|
146,300
|
|
|
12/27/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.25
|
11.25
|
11.32
|
11.25
|
172,700
|
|
|
12/26/2024
|
+0.05 / +0.44%
|
11.35
|
11.35
|
11.25
|
11.30
|
11.28
|
11.30
|
103,200
|
|
|
12/25/2024
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.20
|
11.25
|
11.27
|
11.25
|
208,600
|
|
|
12/24/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.19
|
11.20
|
113,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
11.15
|
150,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.34
|
11.15
|
156,700
|
|
|
12/19/2024
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.36
|
11.15
|
163,900
|
|
|
12/18/2024
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.40
|
11.20
|
269,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.37
|
11.15
|
180,400
|
|
|
12/16/2024
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.35
|
11.35
|
11.39
|
11.15
|
141,300
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.48
|
11.20
|
143,700
|
|
|