|
Closing price on 10/20/2023
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
110,600 |
| Split-adjusted Price |
10.99 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.22
|
10.99
|
110,600
|
|
|
10/19/2023
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.43
|
10.99
|
204,600
|
|
|
10/18/2023
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
11.15
|
58,000
|
|
|
10/17/2023
|
+0.15 / +1.10%
|
13.95
|
13.95
|
13.70
|
13.80
|
13.82
|
11.31
|
87,200
|
|
|
10/16/2023
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.05
|
14.07
|
11.19
|
196,100
|
|
|
10/13/2023
|
+0.10 / +0.71%
|
14.05
|
14.15
|
14.00
|
14.15
|
14.04
|
11.27
|
40,100
|
|
|
10/12/2023
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.00
|
14.05
|
14.07
|
11.19
|
30,900
|
|
|
10/11/2023
|
+0.10 / +0.72%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.03
|
11.19
|
51,600
|
|
|
10/10/2023
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.90
|
13.95
|
13.97
|
11.11
|
51,000
|
|
|
10/9/2023
|
+0.25 / +1.81%
|
13.85
|
14.10
|
13.80
|
14.05
|
13.91
|
11.19
|
53,500
|
|
|
10/6/2023
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.60
|
13.80
|
13.69
|
10.99
|
90,600
|
|
|
10/5/2023
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.85
|
11.03
|
66,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.92
|
11.15
|
38,400
|
|
|
10/3/2023
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.95
|
14.00
|
13.99
|
11.15
|
54,100
|
|
|
10/2/2023
|
+0.10 / +0.72%
|
13.90
|
14.05
|
13.85
|
14.05
|
13.95
|
11.19
|
41,000
|
|
|
9/29/2023
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.90
|
13.95
|
13.99
|
11.11
|
57,900
|
|
|
9/28/2023
|
+0.15 / +1.09%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.98
|
11.07
|
56,901
|
|
|
9/27/2023
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.75
|
13.75
|
13.79
|
10.95
|
87,200
|
|
|
9/26/2023
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.75
|
13.80
|
13.89
|
10.99
|
121,700
|
|
|
9/25/2023
|
-0.25 / -1.75%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.08
|
11.15
|
132,001
|
|
|
9/22/2023
|
-0.25 / -1.72%
|
14.40
|
14.40
|
14.00
|
14.25
|
14.17
|
11.35
|
201,000
|
|
|
9/21/2023
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.50
|
14.50
|
14.54
|
11.55
|
56,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.50
|
14.60
|
14.57
|
11.63
|
86,500
|
|
|
9/19/2023
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.50
|
14.60
|
14.56
|
11.63
|
67,500
|
|
|
9/18/2023
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.59
|
11.59
|
61,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.73
|
11.71
|
53,200
|
|
|
9/14/2023
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
11.71
|
186,500
|
|
|
9/13/2023
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.70
|
11.63
|
132,504
|
|
|
9/12/2023
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.55
|
14.55
|
14.65
|
11.59
|
211,100
|
|
|
9/11/2023
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.75
|
14.75
|
14.93
|
11.75
|
338,500
|
|
|