|
Closing price on 10/5/2018
|
|
| Open |
20.15 |
| High |
20.20 |
| Low |
19.80 |
| Volume |
263,980 |
| Split-adjusted Price |
9.53 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
-0.50 / -2.46%
|
20.15
|
20.20
|
19.80
|
19.80
|
19.97
|
9.53
|
263,980
|
|
|
10/4/2018
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.16
|
9.77
|
274,520
|
|
|
10/3/2018
|
+0.60 / +3.06%
|
19.95
|
20.20
|
19.55
|
20.20
|
20.01
|
9.72
|
310,860
|
|
|
10/2/2018
|
-0.65 / -3.21%
|
20.05
|
20.30
|
19.55
|
19.60
|
19.81
|
9.44
|
765,050
|
|
|
10/1/2018
|
+0.15 / +0.75%
|
20.00
|
20.50
|
19.60
|
20.25
|
20.07
|
9.75
|
748,980
|
|
|
9/28/2018
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.15
|
9.68
|
311,370
|
|
|
9/27/2018
|
+0.55 / +2.78%
|
20.00
|
20.45
|
20.00
|
20.30
|
20.23
|
9.77
|
370,580
|
|
|
9/26/2018
|
+1.25 / +6.76%
|
18.60
|
19.75
|
18.60
|
19.75
|
19.47
|
9.51
|
1,301,570
|
|
|
9/25/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.45
|
18.50
|
18.51
|
8.91
|
204,990
|
|
|
9/24/2018
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.56
|
8.95
|
99,690
|
|
|
9/21/2018
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.75
|
9.00
|
92,180
|
|
|
9/20/2018
|
+0.25 / +1.35%
|
18.50
|
18.90
|
18.50
|
18.75
|
18.75
|
9.03
|
360,640
|
|
|
9/19/2018
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.45
|
18.50
|
18.62
|
8.91
|
111,250
|
|
|
9/18/2018
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.20
|
18.70
|
18.45
|
9.00
|
156,330
|
|
|
9/17/2018
|
-0.25 / -1.33%
|
18.75
|
18.75
|
18.35
|
18.50
|
18.52
|
8.91
|
224,800
|
|
|
9/14/2018
|
-0.05 / -0.27%
|
18.95
|
18.95
|
18.60
|
18.75
|
18.80
|
9.03
|
155,000
|
|
|
9/13/2018
|
+0.40 / +2.17%
|
18.35
|
18.90
|
18.35
|
18.80
|
18.66
|
9.05
|
434,920
|
|
|
9/12/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.46
|
8.86
|
158,080
|
|
|
9/11/2018
|
+0.45 / +2.51%
|
17.95
|
18.40
|
17.95
|
18.40
|
18.31
|
8.86
|
308,850
|
|
|
9/10/2018
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.95
|
17.95
|
17.99
|
8.64
|
66,310
|
|
|
9/7/2018
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.90
|
17.95
|
17.98
|
8.64
|
69,020
|
|
|
9/6/2018
|
-0.15 / -0.83%
|
18.20
|
18.20
|
17.95
|
17.95
|
18.01
|
8.64
|
113,700
|
|
|
9/5/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.06
|
8.71
|
397,590
|
|
|
9/4/2018
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.16
|
8.71
|
95,230
|
|
|
8/31/2018
|
-0.05 / -0.27%
|
18.25
|
18.35
|
18.15
|
18.20
|
18.21
|
8.76
|
64,360
|
|
|
8/30/2018
|
+0.05 / +0.27%
|
18.20
|
18.25
|
18.10
|
18.25
|
18.15
|
8.79
|
182,690
|
|
|
8/29/2018
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.19
|
8.76
|
127,560
|
|
|
8/28/2018
|
+0.10 / +0.55%
|
18.20
|
18.45
|
18.10
|
18.40
|
18.28
|
8.86
|
107,590
|
|
|
8/27/2018
|
0.00 / 0.00%
|
18.25
|
18.45
|
18.15
|
18.30
|
18.24
|
8.81
|
148,480
|
|
|
8/24/2018
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.20
|
18.30
|
18.29
|
8.81
|
99,430
|
|
|