|
Closing price on 10/9/2019
|
|
| Open |
26.25 |
| High |
26.25 |
| Low |
25.85 |
| Volume |
168,250 |
| Split-adjusted Price |
14.15 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2019
|
-0.15 / -0.57%
|
26.25
|
26.25
|
25.85
|
26.00
|
26.04
|
14.15
|
168,250
|
|
|
10/8/2019
|
+0.10 / +0.38%
|
26.05
|
26.50
|
25.85
|
26.15
|
26.05
|
14.23
|
205,540
|
|
|
10/7/2019
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.05
|
26.05
|
26.34
|
14.18
|
319,570
|
|
|
10/4/2019
|
-0.10 / -0.38%
|
26.20
|
26.45
|
26.10
|
26.10
|
26.28
|
14.21
|
339,510
|
|
|
10/3/2019
|
+0.30 / +1.16%
|
25.70
|
26.35
|
25.60
|
26.20
|
26.10
|
14.26
|
278,250
|
|
|
10/2/2019
|
-0.40 / -1.52%
|
26.10
|
26.50
|
25.80
|
25.90
|
26.11
|
14.10
|
296,920
|
|
|
10/1/2019
|
+0.70 / +2.73%
|
25.40
|
26.30
|
25.40
|
26.30
|
25.86
|
14.32
|
370,250
|
|
|
9/30/2019
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.81
|
13.94
|
377,240
|
|
|
9/27/2019
|
-0.50 / -1.89%
|
26.85
|
26.85
|
26.00
|
26.00
|
26.31
|
14.15
|
469,400
|
|
|
9/26/2019
|
+0.90 / +3.52%
|
26.00
|
26.75
|
25.90
|
26.50
|
26.23
|
14.43
|
622,850
|
|
|
9/25/2019
|
+0.80 / +3.23%
|
24.85
|
25.70
|
24.80
|
25.60
|
25.44
|
13.94
|
663,600
|
|
|
9/24/2019
|
-0.20 / -0.80%
|
24.90
|
25.10
|
24.80
|
24.80
|
24.92
|
13.50
|
121,870
|
|
|
9/23/2019
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.90
|
25.00
|
25.06
|
13.61
|
154,750
|
|
|
9/20/2019
|
+0.40 / +1.63%
|
24.80
|
25.05
|
24.65
|
25.00
|
24.83
|
13.61
|
418,290
|
|
|
9/19/2019
|
-0.30 / -1.20%
|
24.80
|
24.90
|
24.55
|
24.60
|
24.68
|
13.39
|
236,190
|
|
|
9/18/2019
|
-0.25 / -0.99%
|
25.10
|
25.20
|
24.80
|
24.90
|
25.00
|
13.55
|
250,650
|
|
|
9/17/2019
|
-0.35 / -1.37%
|
25.60
|
25.60
|
25.10
|
25.15
|
25.26
|
13.69
|
144,180
|
|
|
9/16/2019
|
+0.05 / +0.20%
|
25.45
|
25.70
|
25.40
|
25.50
|
25.47
|
13.88
|
132,670
|
|
|
9/13/2019
|
+0.45 / +1.80%
|
25.10
|
25.55
|
25.05
|
25.45
|
25.35
|
13.85
|
312,360
|
|
|
9/12/2019
|
0.00 / 0.00%
|
25.25
|
25.25
|
24.90
|
25.00
|
25.05
|
13.61
|
176,560
|
|
|
9/11/2019
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.70
|
25.00
|
24.94
|
13.61
|
93,990
|
|
|
9/10/2019
|
-0.35 / -1.38%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.18
|
13.61
|
186,850
|
|
|
9/9/2019
|
+0.35 / +1.40%
|
25.25
|
25.50
|
25.05
|
25.35
|
25.29
|
13.80
|
150,440
|
|
|
9/6/2019
|
0.00 / 0.00%
|
25.25
|
25.25
|
24.85
|
25.00
|
24.97
|
13.61
|
131,000
|
|
|
9/5/2019
|
-0.40 / -1.57%
|
25.60
|
25.60
|
24.95
|
25.00
|
25.17
|
13.61
|
145,230
|
|
|
9/4/2019
|
+0.20 / +0.79%
|
25.30
|
25.45
|
24.90
|
25.40
|
25.14
|
13.83
|
316,560
|
|
|
9/3/2019
|
+0.20 / +0.80%
|
25.00
|
25.80
|
25.00
|
25.20
|
25.42
|
13.72
|
125,870
|
|
|
8/30/2019
|
+0.10 / +0.40%
|
25.35
|
25.35
|
24.75
|
25.00
|
24.89
|
13.61
|
403,210
|
|
|
8/29/2019
|
-0.10 / -0.40%
|
24.85
|
25.25
|
24.80
|
24.90
|
24.96
|
13.55
|
442,060
|
|
|
8/28/2019
|
-0.65 / -2.53%
|
25.95
|
25.95
|
25.00
|
25.00
|
25.48
|
13.61
|
378,510
|
|
|