|
Closing price on 10/10/2025
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
237,600 |
| Split-adjusted Price |
10.65 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.65
|
10.65
|
237,600
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.64
|
10.65
|
255,800
|
|
|
10/8/2025
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.67
|
10.65
|
239,500
|
|
|
10/7/2025
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.63
|
10.65
|
230,500
|
|
|
10/6/2025
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.60
|
10.60
|
10.65
|
10.60
|
199,600
|
|
|
10/3/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.65
|
10.65
|
237,000
|
|
|
10/2/2025
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.70
|
10.70
|
10.70
|
249,300
|
|
|
10/1/2025
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.72
|
10.75
|
199,800
|
|
|
9/30/2025
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.74
|
10.70
|
369,100
|
|
|
9/29/2025
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.75
|
10.75
|
356,100
|
|
|
9/26/2025
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.75
|
10.79
|
10.75
|
306,100
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.75
|
10.73
|
10.75
|
205,900
|
|
|
9/24/2025
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.65
|
10.75
|
10.70
|
10.75
|
272,100
|
|
|
9/23/2025
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.65
|
10.75
|
10.70
|
10.75
|
517,900
|
|
|
9/22/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.76
|
10.80
|
534,600
|
|
|
9/19/2025
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.85
|
10.85
|
10.87
|
10.85
|
242,100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
10.90
|
503,200
|
|
|
9/17/2025
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.88
|
10.90
|
230,000
|
|
|
9/16/2025
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.89
|
10.85
|
380,400
|
|
|
9/15/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.89
|
10.90
|
371,300
|
|
|
9/12/2025
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.88
|
10.90
|
420,900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.77
|
10.85
|
466,900
|
|
|
9/10/2025
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.80
|
10.85
|
10.83
|
10.85
|
291,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.80
|
10.85
|
10.84
|
10.85
|
362,300
|
|
|
9/8/2025
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.80
|
10.85
|
10.94
|
10.85
|
934,400
|
|
|
9/5/2025
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.90
|
10.95
|
11.01
|
10.95
|
611,800
|
|
|
9/4/2025
|
+0.15 / +1.38%
|
10.95
|
11.10
|
10.95
|
11.05
|
11.04
|
11.05
|
656,900
|
|
|
9/3/2025
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.91
|
10.90
|
319,400
|
|
|
8/29/2025
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.91
|
10.90
|
441,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.98
|
10.95
|
286,500
|
|
|