|
Closing price on 10/6/2022
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
41,100 |
| Split-adjusted Price |
12.78 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2022
|
-0.15 / -0.85%
|
17.55
|
17.60
|
17.30
|
17.40
|
17.42
|
13.52
|
108,500
|
|
|
9/15/2022
|
+0.15 / +0.86%
|
17.50
|
17.70
|
17.40
|
17.55
|
17.59
|
13.63
|
49,700
|
|
|
9/14/2022
|
-0.30 / -1.69%
|
17.55
|
17.60
|
17.00
|
17.40
|
17.22
|
13.52
|
157,500
|
|
|
9/13/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.55
|
17.70
|
17.68
|
13.75
|
71,600
|
|
|
9/12/2022
|
-0.10 / -0.56%
|
17.85
|
18.10
|
17.80
|
17.80
|
17.93
|
13.83
|
89,600
|
|
|
9/9/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.65
|
17.90
|
17.91
|
13.91
|
129,200
|
|
|
9/8/2022
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.65
|
17.90
|
17.72
|
13.91
|
54,100
|
|
|
9/7/2022
|
-0.35 / -1.93%
|
18.00
|
18.15
|
17.80
|
17.80
|
17.97
|
13.83
|
154,800
|
|
|
9/6/2022
|
-0.20 / -1.09%
|
18.35
|
18.50
|
18.00
|
18.15
|
18.29
|
14.10
|
154,500
|
|
|
9/5/2022
|
+0.15 / +0.82%
|
18.20
|
18.45
|
18.00
|
18.35
|
18.33
|
14.26
|
208,800
|
|
|
8/31/2022
|
+0.85 / +4.90%
|
17.35
|
18.20
|
17.35
|
18.20
|
17.92
|
14.14
|
432,100
|
|
|
8/30/2022
|
-0.10 / -0.57%
|
17.40
|
17.65
|
17.20
|
17.35
|
17.36
|
13.48
|
117,100
|
|
|
8/29/2022
|
-0.40 / -2.24%
|
17.60
|
17.70
|
17.30
|
17.45
|
17.46
|
13.56
|
111,500
|
|
|
8/26/2022
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.65
|
17.85
|
17.75
|
13.87
|
82,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.75
|
17.85
|
17.55
|
17.75
|
17.68
|
13.79
|
100,400
|
|
|
8/24/2022
|
+0.25 / +1.43%
|
17.60
|
17.80
|
17.40
|
17.75
|
17.57
|
13.79
|
45,300
|
|
|