|
Closing price on 12/1/2022
|
|
| Open |
12.80 |
| High |
13.55 |
| Low |
12.80 |
| Volume |
173,000 |
| Split-adjusted Price |
10.29 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.05 / -0.38%
|
12.80
|
13.55
|
12.80
|
13.25
|
13.20
|
10.29
|
173,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.20
|
13.30
|
13.35
|
10.33
|
75,500
|
|
|
11/29/2022
|
+0.55 / +4.31%
|
12.75
|
13.40
|
12.75
|
13.30
|
13.15
|
10.33
|
80,000
|
|
|
11/28/2022
|
+0.35 / +2.82%
|
12.80
|
12.90
|
12.45
|
12.75
|
12.77
|
9.90
|
134,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.45
|
9.63
|
47,100
|
|
|
11/24/2022
|
+0.15 / +1.22%
|
12.25
|
12.45
|
11.90
|
12.40
|
12.13
|
9.63
|
102,200
|
|
|
11/23/2022
|
-0.15 / -1.21%
|
12.50
|
12.50
|
12.20
|
12.25
|
12.34
|
9.52
|
11,800
|
|
|
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
|
|
|