|
Closing price on 1/4/2017
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
179,030 |
| Split-adjusted Price |
6.82 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
+0.30 / +1.89%
|
15.90
|
16.45
|
15.90
|
16.20
|
16.25
|
6.16
|
32,370
|
|
|
12/7/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.88
|
6.05
|
168,990
|
|
|
12/6/2016
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.80
|
15.90
|
15.94
|
6.05
|
260,100
|
|
|
12/5/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.13
|
6.27
|
183,040
|
|
|
12/2/2016
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.40
|
16.50
|
16.61
|
6.27
|
256,890
|
|
|
12/1/2016
|
-0.15 / -0.90%
|
17.00
|
17.00
|
16.45
|
16.50
|
16.60
|
6.27
|
156,650
|
|
|
11/30/2016
|
+0.65 / +4.06%
|
16.00
|
16.80
|
16.00
|
16.65
|
16.50
|
6.33
|
398,660
|
|
|
11/29/2016
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.98
|
6.08
|
156,300
|
|
|
11/28/2016
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.99
|
6.01
|
329,980
|
|
|
11/25/2016
|
+0.35 / +2.24%
|
15.95
|
16.50
|
15.80
|
16.00
|
16.00
|
6.08
|
375,240
|
|
|
11/24/2016
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.60
|
15.65
|
15.67
|
5.95
|
190,440
|
|
|
11/23/2016
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.61
|
5.93
|
245,100
|
|
|