|
Closing price on 11/29/2018
|
|
| Open |
19.10 |
| High |
19.25 |
| Low |
19.00 |
| Volume |
222,850 |
| Split-adjusted Price |
9.15 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
0.00 / 0.00%
|
19.10
|
19.25
|
19.00
|
19.00
|
19.07
|
9.15
|
222,850
|
|
|
11/28/2018
|
+0.10 / +0.53%
|
18.95
|
19.10
|
18.95
|
19.00
|
19.06
|
9.15
|
225,580
|
|
|
11/27/2018
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.97
|
9.10
|
278,590
|
|
|
11/26/2018
|
+0.25 / +1.34%
|
18.75
|
18.90
|
18.60
|
18.90
|
18.79
|
9.10
|
150,640
|
|
|
11/23/2018
|
-0.15 / -0.80%
|
18.85
|
18.85
|
18.65
|
18.65
|
18.72
|
8.98
|
99,530
|
|
|
11/22/2018
|
+0.25 / +1.35%
|
18.55
|
18.90
|
18.55
|
18.80
|
18.82
|
9.05
|
227,480
|
|
|
11/21/2018
|
0.00 / 0.00%
|
18.55
|
18.65
|
18.40
|
18.55
|
18.55
|
8.93
|
120,680
|
|
|
11/20/2018
|
+0.15 / +0.82%
|
18.35
|
18.70
|
18.35
|
18.55
|
18.55
|
8.93
|
320,660
|
|
|
11/19/2018
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.35
|
8.86
|
64,370
|
|
|
11/16/2018
|
+0.20 / +1.10%
|
18.45
|
18.50
|
18.20
|
18.40
|
18.41
|
8.86
|
176,250
|
|
|
11/15/2018
|
+0.05 / +0.28%
|
18.05
|
18.35
|
18.05
|
18.20
|
18.16
|
8.76
|
116,720
|
|
|
11/14/2018
|
0.00 / 0.00%
|
18.15
|
18.40
|
18.15
|
18.15
|
18.27
|
8.74
|
1,347,330
|
|
|
11/13/2018
|
-0.05 / -0.27%
|
18.00
|
18.20
|
18.00
|
18.15
|
18.18
|
8.74
|
127,360
|
|
|
11/12/2018
|
-0.10 / -0.55%
|
18.05
|
18.30
|
18.00
|
18.20
|
18.12
|
8.76
|
729,300
|
|
|
11/9/2018
|
-0.25 / -1.35%
|
18.65
|
18.65
|
18.30
|
18.30
|
18.52
|
8.81
|
224,660
|
|
|
11/8/2018
|
+0.20 / +1.09%
|
18.40
|
18.65
|
18.35
|
18.55
|
18.50
|
8.93
|
129,440
|
|
|
11/7/2018
|
+0.15 / +0.82%
|
18.35
|
18.40
|
18.20
|
18.35
|
18.29
|
8.83
|
285,030
|
|
|
11/6/2018
|
+0.10 / +0.55%
|
18.10
|
18.35
|
18.10
|
18.20
|
18.20
|
8.76
|
266,220
|
|
|
11/5/2018
|
+0.20 / +1.12%
|
18.00
|
18.20
|
17.80
|
18.10
|
17.90
|
8.71
|
95,640
|
|
|
11/2/2018
|
+0.30 / +1.70%
|
17.60
|
17.95
|
17.60
|
17.90
|
17.76
|
8.62
|
277,650
|
|
|
11/1/2018
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
8.47
|
258,390
|
|
|
10/31/2018
|
+0.75 / +4.40%
|
17.55
|
17.80
|
17.40
|
17.80
|
17.62
|
8.57
|
230,360
|
|
|
10/30/2018
|
+0.15 / +0.89%
|
17.00
|
17.50
|
17.00
|
17.05
|
17.21
|
8.21
|
215,570
|
|
|
10/29/2018
|
-0.25 / -1.46%
|
17.10
|
17.20
|
16.85
|
16.90
|
17.01
|
8.14
|
686,480
|
|
|
10/26/2018
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.15
|
17.15
|
17.24
|
8.26
|
633,990
|
|
|
10/25/2018
|
-0.30 / -1.71%
|
16.80
|
17.45
|
16.80
|
17.20
|
17.11
|
8.28
|
378,240
|
|
|
10/24/2018
|
-0.25 / -1.41%
|
17.80
|
18.05
|
17.50
|
17.50
|
17.67
|
8.42
|
456,370
|
|
|
10/23/2018
|
-0.55 / -3.01%
|
18.30
|
18.30
|
17.70
|
17.75
|
17.98
|
8.54
|
741,700
|
|
|
10/22/2018
|
-0.40 / -2.14%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.39
|
8.81
|
612,130
|
|
|
10/19/2018
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.57
|
9.00
|
135,840
|
|
|