|
Closing price on 10/26/2017
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.70 |
| Volume |
43,780 |
| Split-adjusted Price |
8.88 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
-0.55 / -2.56%
|
21.00
|
21.10
|
20.70
|
20.90
|
21.01
|
8.88
|
43,780
|
|
|
10/25/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.00
|
21.45
|
21.38
|
9.11
|
100,310
|
|
|
10/24/2017
|
+1.10 / +5.39%
|
20.20
|
21.50
|
20.20
|
21.50
|
20.96
|
9.13
|
252,230
|
|
|
10/23/2017
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.20
|
20.40
|
20.39
|
8.66
|
180,680
|
|
|
10/20/2017
|
-0.50 / -2.38%
|
21.25
|
21.25
|
20.50
|
20.50
|
20.74
|
8.71
|
220,260
|
|
|
10/19/2017
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.04
|
8.92
|
174,280
|
|
|
10/18/2017
|
-0.65 / -3.00%
|
21.65
|
21.65
|
21.00
|
21.00
|
21.30
|
8.92
|
281,860
|
|
|
10/17/2017
|
+0.30 / +1.41%
|
21.55
|
21.80
|
21.55
|
21.65
|
21.69
|
9.20
|
368,150
|
|
|
10/16/2017
|
+0.45 / +2.15%
|
21.50
|
21.60
|
21.00
|
21.35
|
21.38
|
9.07
|
452,150
|
|
|
10/13/2017
|
+0.80 / +3.98%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.53
|
8.88
|
296,370
|
|
|
10/12/2017
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.12
|
8.54
|
145,460
|
|
|
10/11/2017
|
+0.05 / +0.25%
|
20.10
|
20.30
|
20.10
|
20.15
|
20.14
|
8.56
|
105,340
|
|
|
10/10/2017
|
0.00 / 0.00%
|
20.10
|
20.15
|
20.05
|
20.10
|
20.10
|
8.54
|
455,080
|
|
|
10/9/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.54
|
296,490
|
|
|
10/6/2017
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.15
|
8.54
|
332,000
|
|
|
10/5/2017
|
-0.10 / -0.50%
|
20.05
|
20.20
|
20.05
|
20.10
|
20.10
|
8.54
|
165,410
|
|
|
10/4/2017
|
0.00 / 0.00%
|
20.05
|
20.25
|
20.05
|
20.20
|
20.20
|
8.58
|
207,750
|
|
|
10/3/2017
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.40
|
8.58
|
282,470
|
|
|
10/2/2017
|
+0.05 / +0.25%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.34
|
8.62
|
132,240
|
|
|
9/29/2017
|
+0.25 / +1.25%
|
19.90
|
20.25
|
19.90
|
20.25
|
20.14
|
8.60
|
151,030
|
|
|
9/28/2017
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
8.49
|
136,690
|
|
|
9/27/2017
|
-0.15 / -0.74%
|
20.20
|
20.20
|
20.00
|
20.05
|
20.13
|
8.52
|
245,800
|
|
|
9/26/2017
|
-0.15 / -0.74%
|
20.35
|
20.35
|
20.20
|
20.20
|
20.25
|
8.58
|
218,800
|
|
|
9/25/2017
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.30
|
20.35
|
20.36
|
8.64
|
161,620
|
|
|
9/22/2017
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.42
|
8.66
|
330,380
|
|
|
9/21/2017
|
-0.05 / -0.24%
|
20.30
|
20.45
|
20.30
|
20.45
|
20.42
|
8.69
|
243,940
|
|
|
9/20/2017
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.43
|
8.71
|
213,920
|
|
|
9/19/2017
|
+0.05 / +0.24%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.44
|
8.71
|
1,010,240
|
|
|
9/18/2017
|
-0.20 / -0.97%
|
20.55
|
20.55
|
20.25
|
20.45
|
20.40
|
8.69
|
272,420
|
|
|
9/15/2017
|
+0.15 / +0.73%
|
20.70
|
20.80
|
20.30
|
20.65
|
20.58
|
8.77
|
262,780
|
|
|