|
Closing price on 10/31/2025
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.30 |
| Volume |
198,500 |
| Split-adjusted Price |
10.30 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.32
|
10.30
|
198,500
|
|
|
10/30/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.30
|
10.30
|
201,900
|
|
|
10/29/2025
|
+0.15 / +1.48%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.23
|
10.30
|
247,100
|
|
|
10/28/2025
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.13
|
10.15
|
313,800
|
|
|
10/27/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
10.10
|
251,100
|
|
|
10/24/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.12
|
10.20
|
234,900
|
|
|
10/23/2025
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.22
|
10.20
|
167,600
|
|
|
10/22/2025
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.23
|
10.25
|
263,600
|
|
|
10/21/2025
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.14
|
10.20
|
413,600
|
|
|
10/20/2025
|
-0.15 / -1.46%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.24
|
10.10
|
664,800
|
|
|
10/17/2025
|
-0.20 / -1.91%
|
10.35
|
10.40
|
10.25
|
10.25
|
10.32
|
10.25
|
711,300
|
|
|
10/16/2025
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.46
|
10.45
|
254,800
|
|
|
10/15/2025
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
296,900
|
|
|
10/14/2025
|
-0.05 / -0.47%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.49
|
10.50
|
471,000
|
|
|
10/13/2025
|
-0.10 / -0.94%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.56
|
10.55
|
297,000
|
|
|
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
|
|
|