|
Closing price on 11/25/2020
|
|
| Open |
23.10 |
| High |
23.15 |
| Low |
23.00 |
| Volume |
181,430 |
| Split-adjusted Price |
13.81 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
0.00 / 0.00%
|
23.10
|
23.15
|
23.00
|
23.05
|
23.07
|
13.81
|
181,430
|
|
|
11/24/2020
|
-0.10 / -0.43%
|
22.90
|
23.20
|
22.90
|
23.05
|
22.99
|
13.81
|
147,770
|
|
|
11/23/2020
|
+0.05 / +0.22%
|
23.20
|
23.25
|
23.10
|
23.15
|
23.18
|
13.87
|
87,780
|
|
|
11/20/2020
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.95
|
23.10
|
23.03
|
13.84
|
120,270
|
|
|
11/19/2020
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.85
|
23.00
|
23.05
|
13.78
|
138,430
|
|
|
11/18/2020
|
+0.15 / +0.66%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.92
|
13.78
|
138,930
|
|
|
11/17/2020
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.80
|
22.85
|
22.83
|
13.69
|
123,920
|
|
|
11/16/2020
|
-0.10 / -0.43%
|
23.20
|
23.40
|
22.85
|
22.90
|
23.07
|
13.72
|
133,900
|
|
|
11/13/2020
|
+0.30 / +1.32%
|
22.70
|
23.25
|
22.50
|
23.00
|
22.84
|
13.78
|
365,690
|
|
|
11/12/2020
|
+0.45 / +2.02%
|
22.25
|
22.75
|
22.25
|
22.70
|
22.60
|
13.60
|
113,190
|
|
|
11/11/2020
|
-0.05 / -0.22%
|
22.30
|
22.50
|
22.25
|
22.25
|
22.30
|
13.33
|
298,430
|
|
|
11/10/2020
|
-0.25 / -1.11%
|
22.75
|
22.75
|
22.30
|
22.30
|
22.44
|
13.36
|
333,920
|
|
|
11/9/2020
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.40
|
22.55
|
22.48
|
13.51
|
96,980
|
|
|
11/6/2020
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.45
|
22.45
|
22.51
|
13.45
|
75,780
|
|
|
11/5/2020
|
-0.15 / -0.66%
|
22.65
|
22.80
|
22.45
|
22.50
|
22.55
|
13.48
|
109,110
|
|
|
11/4/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.65
|
22.65
|
22.70
|
13.57
|
89,330
|
|
|
11/3/2020
|
-0.05 / -0.22%
|
22.60
|
22.80
|
22.55
|
22.65
|
22.63
|
13.57
|
66,670
|
|
|
11/2/2020
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.70
|
13.60
|
26,410
|
|
|
10/30/2020
|
+0.35 / +1.57%
|
22.25
|
22.60
|
22.25
|
22.60
|
22.44
|
13.54
|
142,390
|
|
|
10/29/2020
|
-0.25 / -1.11%
|
22.20
|
22.40
|
22.20
|
22.25
|
22.26
|
13.33
|
196,510
|
|
|
10/28/2020
|
-0.40 / -1.75%
|
22.80
|
22.90
|
22.45
|
22.50
|
22.62
|
13.48
|
173,400
|
|
|
10/27/2020
|
-0.15 / -0.65%
|
23.10
|
23.20
|
22.85
|
22.90
|
22.97
|
13.72
|
221,580
|
|
|
10/26/2020
|
-0.10 / -0.43%
|
23.40
|
23.45
|
23.05
|
23.05
|
23.28
|
13.81
|
95,190
|
|
|
10/23/2020
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.15
|
23.20
|
13.87
|
39,130
|
|
|
10/22/2020
|
0.00 / 0.00%
|
23.05
|
23.05
|
22.90
|
23.05
|
22.97
|
13.81
|
149,830
|
|
|
10/21/2020
|
-0.45 / -1.91%
|
23.50
|
23.50
|
23.00
|
23.05
|
23.13
|
13.81
|
348,660
|
|
|
10/20/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.44
|
14.08
|
104,620
|
|
|
10/19/2020
|
+0.05 / +0.21%
|
23.75
|
23.75
|
23.45
|
23.50
|
23.54
|
14.08
|
105,730
|
|
|
10/16/2020
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.40
|
23.45
|
23.47
|
14.05
|
118,300
|
|
|
10/15/2020
|
-0.15 / -0.64%
|
23.55
|
23.80
|
23.40
|
23.40
|
23.52
|
14.02
|
328,190
|
|
|