|
Closing price on 11/22/2022
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
141,300 |
| Split-adjusted Price |
9.63 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.40
|
12.39
|
9.63
|
141,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.25
|
12.40
|
12.49
|
9.63
|
59,000
|
|
|
11/18/2022
|
+0.25 / +2.06%
|
12.45
|
12.45
|
11.90
|
12.40
|
12.12
|
9.63
|
66,800
|
|
|
11/17/2022
|
+0.40 / +3.40%
|
11.90
|
12.35
|
11.50
|
12.15
|
11.71
|
9.44
|
126,200
|
|
|
11/16/2022
|
+0.55 / +4.91%
|
11.00
|
11.80
|
10.50
|
11.75
|
10.95
|
9.13
|
160,900
|
|
|
11/15/2022
|
-0.75 / -6.28%
|
12.00
|
12.00
|
11.15
|
11.20
|
11.51
|
8.70
|
140,600
|
|
|
11/14/2022
|
-0.30 / -2.45%
|
12.05
|
12.05
|
11.65
|
11.95
|
11.93
|
9.28
|
81,300
|
|
|
11/11/2022
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.23
|
9.52
|
85,100
|
|
|
11/10/2022
|
-0.90 / -6.90%
|
13.05
|
13.05
|
12.15
|
12.15
|
12.45
|
9.44
|
100,600
|
|
|
11/9/2022
|
+0.15 / +1.16%
|
13.00
|
13.35
|
12.95
|
13.05
|
13.06
|
10.14
|
39,000
|
|
|
11/8/2022
|
-0.45 / -3.37%
|
13.35
|
14.20
|
12.70
|
12.90
|
13.15
|
10.02
|
49,000
|
|
|
11/7/2022
|
-0.60 / -4.30%
|
13.80
|
13.80
|
13.35
|
13.35
|
13.62
|
10.37
|
72,200
|
|
|
11/4/2022
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.75
|
13.95
|
13.88
|
10.84
|
75,000
|
|
|
11/3/2022
|
-0.35 / -2.43%
|
14.35
|
14.45
|
14.05
|
14.05
|
14.24
|
10.91
|
98,100
|
|
|
11/2/2022
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.40
|
14.40
|
14.54
|
11.19
|
91,400
|
|
|
11/1/2022
|
-0.30 / -2.00%
|
15.00
|
15.25
|
14.70
|
14.70
|
14.92
|
11.42
|
73,000
|
|
|
10/31/2022
|
-0.45 / -2.91%
|
15.45
|
15.45
|
15.00
|
15.00
|
15.13
|
11.65
|
52,200
|
|
|
10/28/2022
|
-0.30 / -1.90%
|
15.70
|
15.75
|
15.45
|
15.45
|
15.65
|
12.00
|
292,200
|
|
|
10/27/2022
|
+0.90 / +6.06%
|
14.85
|
15.75
|
14.80
|
15.75
|
15.25
|
12.24
|
103,400
|
|
|
10/26/2022
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.55
|
14.85
|
14.81
|
11.54
|
55,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
14.55
|
15.00
|
14.40
|
14.80
|
14.62
|
11.50
|
78,300
|
|
|
10/24/2022
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.55
|
14.80
|
14.86
|
11.50
|
61,100
|
|
|
10/21/2022
|
-0.35 / -2.27%
|
15.40
|
15.75
|
14.85
|
15.10
|
15.05
|
11.73
|
108,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
15.45
|
15.70
|
15.40
|
15.45
|
15.55
|
12.00
|
51,300
|
|
|
10/19/2022
|
+0.15 / +0.98%
|
15.35
|
15.65
|
15.20
|
15.45
|
15.49
|
12.00
|
69,700
|
|
|
10/18/2022
|
+0.20 / +1.32%
|
15.15
|
15.45
|
15.15
|
15.30
|
15.28
|
11.89
|
50,000
|
|
|
10/17/2022
|
-0.10 / -0.66%
|
15.00
|
15.25
|
15.00
|
15.10
|
15.13
|
11.73
|
54,400
|
|
|
10/14/2022
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.05
|
15.20
|
15.22
|
11.81
|
74,400
|
|
|
10/13/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.15
|
15.09
|
11.77
|
57,300
|
|
|
10/12/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.95
|
15.25
|
15.15
|
11.85
|
189,500
|
|
|