|
Closing price on 10/28/2022
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
15.45 |
| Volume |
292,200 |
| Split-adjusted Price |
12.00 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
-0.30 / -1.90%
|
15.70
|
15.75
|
15.45
|
15.45
|
15.65
|
12.00
|
292,200
|
|
|
10/27/2022
|
+0.90 / +6.06%
|
14.85
|
15.75
|
14.80
|
15.75
|
15.25
|
12.24
|
103,400
|
|
|
10/26/2022
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.55
|
14.85
|
14.81
|
11.54
|
55,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
14.55
|
15.00
|
14.40
|
14.80
|
14.62
|
11.50
|
78,300
|
|
|
10/24/2022
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.55
|
14.80
|
14.86
|
11.50
|
61,100
|
|
|
10/21/2022
|
-0.35 / -2.27%
|
15.40
|
15.75
|
14.85
|
15.10
|
15.05
|
11.73
|
108,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
15.45
|
15.70
|
15.40
|
15.45
|
15.55
|
12.00
|
51,300
|
|
|
10/19/2022
|
+0.15 / +0.98%
|
15.35
|
15.65
|
15.20
|
15.45
|
15.49
|
12.00
|
69,700
|
|
|
10/18/2022
|
+0.20 / +1.32%
|
15.15
|
15.45
|
15.15
|
15.30
|
15.28
|
11.89
|
50,000
|
|
|
10/17/2022
|
-0.10 / -0.66%
|
15.00
|
15.25
|
15.00
|
15.10
|
15.13
|
11.73
|
54,400
|
|
|
10/14/2022
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.05
|
15.20
|
15.22
|
11.81
|
74,400
|
|
|
10/13/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.15
|
15.09
|
11.77
|
57,300
|
|
|
10/12/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.95
|
15.25
|
15.15
|
11.85
|
189,500
|
|
|
10/11/2022
|
-0.50 / -3.17%
|
15.75
|
15.75
|
15.20
|
15.25
|
15.43
|
11.85
|
140,300
|
|
|
10/10/2022
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.40
|
15.75
|
15.57
|
12.24
|
95,500
|
|
|
10/7/2022
|
-0.65 / -3.95%
|
16.45
|
16.45
|
15.70
|
15.80
|
15.94
|
12.27
|
116,900
|
|
|
10/6/2022
|
-0.15 / -0.90%
|
16.50
|
16.70
|
16.20
|
16.45
|
16.59
|
12.78
|
41,100
|
|
|
10/5/2022
|
+0.70 / +4.40%
|
16.10
|
16.70
|
16.00
|
16.60
|
16.17
|
12.90
|
52,400
|
|
|
10/4/2022
|
-0.15 / -0.93%
|
16.05
|
16.10
|
15.80
|
15.90
|
15.93
|
12.35
|
277,800
|
|
|
10/3/2022
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.00
|
16.05
|
16.19
|
12.47
|
80,200
|
|
|
9/30/2022
|
-0.15 / -0.90%
|
16.95
|
16.95
|
16.20
|
16.50
|
16.49
|
12.82
|
524,500
|
|
|
9/29/2022
|
-0.20 / -1.19%
|
16.80
|
16.95
|
16.60
|
16.65
|
16.74
|
12.93
|
64,500
|
|
|
9/28/2022
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.85
|
16.85
|
16.94
|
13.09
|
264,700
|
|
|
9/27/2022
|
-0.05 / -0.29%
|
16.90
|
17.15
|
16.90
|
16.95
|
16.99
|
13.17
|
73,700
|
|
|
9/26/2022
|
-0.30 / -1.73%
|
17.15
|
17.25
|
17.00
|
17.00
|
17.12
|
13.21
|
112,700
|
|
|
9/23/2022
|
-0.05 / -0.29%
|
17.25
|
17.40
|
17.25
|
17.30
|
17.30
|
13.44
|
45,900
|
|
|
9/22/2022
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.20
|
17.35
|
17.29
|
13.48
|
27,500
|
|
|
9/21/2022
|
+0.05 / +0.29%
|
17.15
|
17.40
|
17.15
|
17.35
|
17.26
|
13.48
|
39,900
|
|
|
9/20/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.15
|
13.44
|
119,000
|
|
|
9/19/2022
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.37
|
13.44
|
103,500
|
|
|