|
Closing price on 11/21/2017
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
180,020 |
| Split-adjusted Price |
8.98 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
+0.15 / +0.71%
|
21.00
|
21.50
|
20.80
|
21.15
|
21.14
|
8.98
|
180,020
|
|
|
11/20/2017
|
-0.45 / -2.10%
|
21.45
|
21.45
|
21.00
|
21.00
|
21.19
|
8.92
|
430,230
|
|
|
11/17/2017
|
-0.35 / -1.61%
|
22.15
|
22.15
|
21.40
|
21.45
|
21.52
|
9.11
|
238,670
|
|
|
11/16/2017
|
+0.50 / +2.35%
|
21.50
|
21.90
|
21.15
|
21.80
|
21.49
|
9.26
|
288,050
|
|
|
11/15/2017
|
-0.40 / -1.84%
|
21.65
|
21.95
|
21.30
|
21.30
|
21.57
|
9.05
|
179,840
|
|
|
11/14/2017
|
-0.40 / -1.81%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.76
|
9.22
|
168,400
|
|
|
11/13/2017
|
-0.30 / -1.34%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.26
|
9.39
|
456,580
|
|
|
11/10/2017
|
-0.10 / -0.44%
|
22.40
|
22.75
|
22.40
|
22.40
|
22.54
|
9.51
|
288,570
|
|
|
11/9/2017
|
+0.80 / +3.69%
|
21.70
|
22.55
|
21.70
|
22.50
|
22.38
|
9.56
|
616,210
|
|
|
11/8/2017
|
-0.10 / -0.46%
|
21.90
|
21.95
|
21.70
|
21.70
|
21.87
|
9.22
|
105,580
|
|
|
11/7/2017
|
+0.60 / +2.83%
|
21.20
|
21.95
|
21.20
|
21.80
|
21.72
|
9.26
|
385,640
|
|
|
11/6/2017
|
+0.25 / +1.19%
|
20.80
|
21.30
|
20.60
|
21.20
|
21.08
|
9.00
|
239,750
|
|
|
11/3/2017
|
+0.05 / +0.24%
|
20.50
|
20.95
|
20.40
|
20.95
|
20.83
|
8.90
|
680,080
|
|
|
11/2/2017
|
-0.05 / -0.24%
|
20.75
|
21.00
|
20.40
|
20.90
|
20.80
|
8.88
|
706,310
|
|
|
11/1/2017
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.80
|
20.95
|
20.86
|
8.90
|
654,710
|
|
|
10/31/2017
|
+0.25 / +1.22%
|
20.60
|
21.10
|
20.50
|
20.80
|
20.70
|
8.83
|
723,400
|
|
|
10/30/2017
|
-0.45 / -2.14%
|
21.10
|
21.20
|
20.50
|
20.55
|
20.75
|
8.73
|
80,450
|
|
|
10/27/2017
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.86
|
8.92
|
37,780
|
|
|
10/26/2017
|
-0.55 / -2.56%
|
21.00
|
21.10
|
20.70
|
20.90
|
21.01
|
8.88
|
43,780
|
|
|
10/25/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.00
|
21.45
|
21.38
|
9.11
|
100,310
|
|
|
10/24/2017
|
+1.10 / +5.39%
|
20.20
|
21.50
|
20.20
|
21.50
|
20.96
|
9.13
|
252,230
|
|
|
10/23/2017
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.20
|
20.40
|
20.39
|
8.66
|
180,680
|
|
|
10/20/2017
|
-0.50 / -2.38%
|
21.25
|
21.25
|
20.50
|
20.50
|
20.74
|
8.71
|
220,260
|
|
|
10/19/2017
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.04
|
8.92
|
174,280
|
|
|
10/18/2017
|
-0.65 / -3.00%
|
21.65
|
21.65
|
21.00
|
21.00
|
21.30
|
8.92
|
281,860
|
|
|
10/17/2017
|
+0.30 / +1.41%
|
21.55
|
21.80
|
21.55
|
21.65
|
21.69
|
9.20
|
368,150
|
|
|
10/16/2017
|
+0.45 / +2.15%
|
21.50
|
21.60
|
21.00
|
21.35
|
21.38
|
9.07
|
452,150
|
|
|
10/13/2017
|
+0.80 / +3.98%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.53
|
8.88
|
296,370
|
|
|
10/12/2017
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.12
|
8.54
|
145,460
|
|
|
10/11/2017
|
+0.05 / +0.25%
|
20.10
|
20.30
|
20.10
|
20.15
|
20.14
|
8.56
|
105,340
|
|
|