|
|
Closing price on 10/6/2016
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
258,470 |
| Split-adjusted Price |
5.51 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
+0.30 / +2.11%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.54
|
5.51
|
258,470
|
|
|
10/5/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.21
|
5.40
|
582,390
|
|
|
10/4/2016
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.35
|
5.40
|
190,570
|
|
|
10/3/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.44
|
5.47
|
1,316,140
|
|
|
9/30/2016
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.32
|
5.47
|
869,700
|
|
|
9/29/2016
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.20
|
14.30
|
14.30
|
5.44
|
121,810
|
|
|
9/28/2016
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.30
|
14.30
|
14.35
|
5.44
|
77,700
|
|
|
9/27/2016
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.40
|
5.47
|
74,520
|
|
|
9/26/2016
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
5.47
|
70,510
|
|
|
9/23/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.45
|
14.60
|
14.54
|
5.55
|
503,849
|
|
|
9/22/2016
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.63
|
5.59
|
65,150
|
|
|
9/21/2016
|
+0.20 / +1.39%
|
14.35
|
14.70
|
14.30
|
14.60
|
14.45
|
5.55
|
75,270
|
|
|
9/20/2016
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.51
|
5.47
|
37,760
|
|
|
9/19/2016
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.78
|
5.63
|
27,940
|
|
|
9/16/2016
|
+0.60 / +4.29%
|
14.10
|
14.80
|
14.10
|
14.60
|
14.53
|
5.55
|
17,760
|
|
|
9/15/2016
|
-1.00 / -6.67%
|
14.70
|
14.85
|
14.00
|
14.00
|
14.55
|
5.32
|
203,950
|
|
|
9/14/2016
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
5.70
|
114,050
|
|
|
9/13/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.74
|
5.59
|
47,150
|
|
|
9/12/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.77
|
5.59
|
17,270
|
|
|
9/9/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.98
|
5.67
|
178,550
|
|
|
9/8/2016
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.93
|
5.70
|
209,650
|
|
|
9/7/2016
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.78
|
5.63
|
49,400
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
5.67
|
39,780
|
|
|
9/5/2016
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.81
|
5.67
|
78,120
|
|
|
9/1/2016
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.87
|
5.63
|
16,680
|
|
|
8/31/2016
|
+0.70 / +4.86%
|
14.40
|
15.20
|
14.40
|
15.10
|
14.92
|
5.74
|
482,060
|
|
|
8/30/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.46
|
5.47
|
52,820
|
|
|
8/29/2016
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.52
|
5.47
|
85,930
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.45
|
5.51
|
22,000
|
|
|
8/25/2016
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.44
|
5.51
|
40,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|