|
Closing price on 10/5/2017
|
|
| Open |
20.05 |
| High |
20.20 |
| Low |
20.05 |
| Volume |
165,410 |
| Split-adjusted Price |
8.54 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2017
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.49
|
8.71
|
342,410
|
|
|
9/13/2017
|
+0.30 / +1.48%
|
20.15
|
20.60
|
20.10
|
20.60
|
20.39
|
8.75
|
353,730
|
|
|
9/12/2017
|
+0.30 / +1.50%
|
20.00
|
20.60
|
20.00
|
20.30
|
20.32
|
8.62
|
261,510
|
|
|
9/11/2017
|
-0.40 / -1.96%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.04
|
8.49
|
259,410
|
|
|
9/8/2017
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.05
|
20.40
|
20.33
|
8.66
|
211,390
|
|
|
9/7/2017
|
+0.50 / +2.51%
|
19.30
|
20.45
|
19.30
|
20.40
|
20.22
|
8.66
|
190,830
|
|
|
9/6/2017
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.65
|
19.90
|
19.95
|
8.45
|
197,690
|
|
|
9/5/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.70
|
20.10
|
20.00
|
8.54
|
37,300
|
|
|
9/1/2017
|
+0.10 / +0.50%
|
20.20
|
20.50
|
19.80
|
20.10
|
20.11
|
8.54
|
97,270
|
|
|
8/31/2017
|
+0.35 / +1.78%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.76
|
8.49
|
119,500
|
|
|
8/30/2017
|
+0.35 / +1.81%
|
19.50
|
19.70
|
19.40
|
19.65
|
19.52
|
8.35
|
84,210
|
|
|
8/29/2017
|
0.00 / 0.00%
|
19.30
|
19.65
|
19.30
|
19.30
|
19.34
|
8.20
|
125,050
|
|
|
8/28/2017
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.30
|
19.33
|
8.20
|
41,500
|
|
|
8/25/2017
|
-0.25 / -1.29%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.26
|
8.15
|
85,060
|
|
|
8/24/2017
|
-0.35 / -1.77%
|
19.80
|
20.00
|
19.30
|
19.45
|
19.50
|
8.26
|
95,400
|
|
|