|
|
Closing price on 10/24/2016
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
162,620 |
| Split-adjusted Price |
5.57 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.65
|
14.54
|
5.57
|
162,620
|
|
|
10/21/2016
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.59
|
5.53
|
46,960
|
|
|
10/20/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.55
|
14.60
|
14.58
|
5.55
|
77,500
|
|
|
10/19/2016
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.55
|
14.70
|
14.63
|
5.59
|
203,440
|
|
|
10/18/2016
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.65
|
14.70
|
14.68
|
5.59
|
61,380
|
|
|
10/17/2016
|
+0.15 / +1.02%
|
14.60
|
14.80
|
14.55
|
14.80
|
14.65
|
5.63
|
116,420
|
|
|
10/14/2016
|
+0.10 / +0.69%
|
14.60
|
14.75
|
14.60
|
14.65
|
14.67
|
5.57
|
136,830
|
|
|
10/13/2016
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.40
|
14.55
|
14.51
|
5.53
|
135,940
|
|
|
10/12/2016
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.38
|
5.47
|
48,200
|
|
|
10/11/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.35
|
14.35
|
14.43
|
5.46
|
292,550
|
|
|
10/10/2016
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.35
|
14.35
|
14.39
|
5.46
|
216,420
|
|
|
10/7/2016
|
-0.10 / -0.69%
|
14.60
|
14.75
|
14.35
|
14.40
|
14.47
|
5.47
|
231,250
|
|
|
10/6/2016
|
+0.30 / +2.11%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.54
|
5.51
|
258,470
|
|
|
10/5/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.21
|
5.40
|
582,390
|
|
|
10/4/2016
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.35
|
5.40
|
190,570
|
|
|
10/3/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.44
|
5.47
|
1,316,140
|
|
|
9/30/2016
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.32
|
5.47
|
869,700
|
|
|
9/29/2016
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.20
|
14.30
|
14.30
|
5.44
|
121,810
|
|
|
9/28/2016
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.30
|
14.30
|
14.35
|
5.44
|
77,700
|
|
|
9/27/2016
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.40
|
5.47
|
74,520
|
|
|
9/26/2016
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
5.47
|
70,510
|
|
|
9/23/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.45
|
14.60
|
14.54
|
5.55
|
503,849
|
|
|
9/22/2016
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.63
|
5.59
|
65,150
|
|
|
9/21/2016
|
+0.20 / +1.39%
|
14.35
|
14.70
|
14.30
|
14.60
|
14.45
|
5.55
|
75,270
|
|
|
9/20/2016
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.51
|
5.47
|
37,760
|
|
|
9/19/2016
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.78
|
5.63
|
27,940
|
|
|
9/16/2016
|
+0.60 / +4.29%
|
14.10
|
14.80
|
14.10
|
14.60
|
14.53
|
5.55
|
17,760
|
|
|
9/15/2016
|
-1.00 / -6.67%
|
14.70
|
14.85
|
14.00
|
14.00
|
14.55
|
5.32
|
203,950
|
|
|
9/14/2016
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
5.70
|
114,050
|
|
|
9/13/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.74
|
5.59
|
47,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|