|
Closing price on 11/22/2019
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
26.15 |
| Volume |
409,740 |
| Split-adjusted Price |
14.48 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-1.40 / -5.00%
|
28.30
|
28.30
|
26.15
|
26.60
|
27.32
|
14.48
|
409,740
|
|
|
11/21/2019
|
+0.50 / +1.82%
|
27.70
|
28.10
|
27.65
|
28.00
|
27.84
|
15.24
|
686,270
|
|
|
11/20/2019
|
+0.45 / +1.66%
|
27.10
|
27.70
|
27.10
|
27.50
|
27.50
|
14.97
|
179,550
|
|
|
11/19/2019
|
-0.45 / -1.64%
|
27.50
|
27.50
|
27.05
|
27.05
|
27.19
|
14.72
|
618,550
|
|
|
11/18/2019
|
+1.25 / +4.76%
|
26.45
|
27.55
|
26.45
|
27.50
|
27.11
|
14.97
|
925,010
|
|
|
11/15/2019
|
+0.10 / +0.38%
|
26.20
|
26.35
|
26.15
|
26.25
|
26.23
|
14.29
|
148,160
|
|
|
11/14/2019
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.10
|
26.15
|
26.27
|
14.23
|
181,360
|
|
|
11/13/2019
|
+0.10 / +0.38%
|
26.30
|
26.35
|
26.00
|
26.10
|
26.16
|
14.21
|
151,240
|
|
|
11/12/2019
|
+0.15 / +0.58%
|
26.00
|
26.05
|
25.80
|
26.00
|
25.91
|
14.15
|
167,400
|
|
|
11/11/2019
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.80
|
25.85
|
25.98
|
14.07
|
81,370
|
|
|
11/8/2019
|
+0.10 / +0.39%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.04
|
14.15
|
209,790
|
|
|
11/7/2019
|
+0.25 / +0.97%
|
25.80
|
26.05
|
25.65
|
25.90
|
25.90
|
14.10
|
201,550
|
|
|
11/6/2019
|
-0.35 / -1.35%
|
26.00
|
26.10
|
25.65
|
25.65
|
25.80
|
13.96
|
194,520
|
|
|
11/5/2019
|
+0.20 / +0.78%
|
26.10
|
26.15
|
25.90
|
26.00
|
26.06
|
14.15
|
172,240
|
|
|
11/4/2019
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.90
|
14.04
|
275,580
|
|
|
11/1/2019
|
+0.40 / +1.55%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.20
|
14.26
|
285,790
|
|
|
10/31/2019
|
-0.30 / -1.15%
|
26.40
|
26.50
|
25.80
|
25.80
|
26.10
|
14.04
|
215,750
|
|
|
10/30/2019
|
+0.80 / +3.16%
|
25.50
|
26.25
|
25.40
|
26.10
|
25.83
|
14.21
|
897,230
|
|
|
10/29/2019
|
+0.10 / +0.40%
|
25.35
|
25.35
|
25.10
|
25.30
|
25.26
|
13.77
|
108,770
|
|
|
10/28/2019
|
+0.05 / +0.20%
|
25.35
|
25.35
|
25.10
|
25.20
|
25.20
|
13.72
|
114,710
|
|
|
10/25/2019
|
-0.05 / -0.20%
|
25.20
|
25.35
|
25.15
|
25.15
|
25.21
|
13.69
|
108,210
|
|
|
10/24/2019
|
+0.10 / +0.40%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.21
|
13.72
|
115,540
|
|
|
10/23/2019
|
+0.05 / +0.20%
|
25.30
|
25.40
|
25.05
|
25.10
|
25.25
|
13.66
|
205,540
|
|
|
10/22/2019
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.75
|
25.05
|
24.93
|
13.64
|
254,010
|
|
|
10/21/2019
|
+0.20 / +0.80%
|
25.45
|
25.45
|
25.05
|
25.25
|
25.32
|
13.75
|
188,820
|
|
|
10/18/2019
|
-0.45 / -1.76%
|
25.60
|
25.60
|
25.00
|
25.05
|
25.30
|
13.64
|
410,670
|
|
|
10/17/2019
|
+0.35 / +1.39%
|
25.25
|
25.60
|
25.20
|
25.50
|
25.48
|
13.88
|
358,220
|
|
|
10/16/2019
|
+0.05 / +0.20%
|
25.25
|
25.30
|
25.10
|
25.15
|
25.23
|
13.69
|
282,300
|
|
|
10/15/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
25.10
|
24.91
|
13.66
|
188,330
|
|
|
10/14/2019
|
+0.05 / +0.20%
|
25.05
|
25.25
|
25.00
|
25.10
|
25.10
|
13.66
|
184,700
|
|
|