|
Closing price on 11/5/2018
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
95,640 |
| Split-adjusted Price |
8.71 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2018
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.48
|
8.95
|
703,220
|
|
|
10/17/2018
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.91
|
9.00
|
476,030
|
|
|
10/16/2018
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.50
|
18.70
|
18.71
|
9.00
|
94,650
|
|
|
10/15/2018
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.52
|
8.91
|
81,270
|
|
|
10/12/2018
|
+0.55 / +3.01%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.43
|
9.05
|
207,900
|
|
|
10/11/2018
|
-1.15 / -5.93%
|
18.90
|
19.00
|
18.10
|
18.25
|
18.48
|
8.79
|
391,620
|
|
|
10/10/2018
|
0.00 / 0.00%
|
19.45
|
19.60
|
19.20
|
19.40
|
19.36
|
9.34
|
120,220
|
|
|
10/9/2018
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.30
|
19.40
|
19.39
|
9.34
|
171,130
|
|
|
10/8/2018
|
-0.40 / -2.02%
|
19.80
|
19.95
|
19.30
|
19.40
|
19.53
|
9.34
|
322,360
|
|
|
10/5/2018
|
-0.50 / -2.46%
|
20.15
|
20.20
|
19.80
|
19.80
|
19.97
|
9.53
|
263,980
|
|
|
10/4/2018
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.16
|
9.77
|
274,520
|
|
|
10/3/2018
|
+0.60 / +3.06%
|
19.95
|
20.20
|
19.55
|
20.20
|
20.01
|
9.72
|
310,860
|
|
|
10/2/2018
|
-0.65 / -3.21%
|
20.05
|
20.30
|
19.55
|
19.60
|
19.81
|
9.44
|
765,050
|
|
|
10/1/2018
|
+0.15 / +0.75%
|
20.00
|
20.50
|
19.60
|
20.25
|
20.07
|
9.75
|
748,980
|
|
|
9/28/2018
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.15
|
9.68
|
311,370
|
|
|
9/27/2018
|
+0.55 / +2.78%
|
20.00
|
20.45
|
20.00
|
20.30
|
20.23
|
9.77
|
370,580
|
|
|
9/26/2018
|
+1.25 / +6.76%
|
18.60
|
19.75
|
18.60
|
19.75
|
19.47
|
9.51
|
1,301,570
|
|
|
9/25/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.45
|
18.50
|
18.51
|
8.91
|
204,990
|
|
|