|
Closing price on 12/15/2023
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
44,400 |
| Split-adjusted Price |
11.89 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.50
|
14.43
|
11.89
|
44,400
|
|
|
12/14/2023
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.35
|
14.50
|
14.46
|
11.89
|
48,800
|
|
|
12/13/2023
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.55
|
14.55
|
14.62
|
11.93
|
473,760
|
|
|
12/12/2023
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.45
|
14.60
|
14.55
|
11.97
|
44,400
|
|
|
12/11/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.50
|
14.60
|
14.50
|
11.97
|
65,000
|
|
|
12/8/2023
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.58
|
11.97
|
57,900
|
|
|
12/7/2023
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.50
|
14.65
|
14.56
|
12.01
|
149,900
|
|
|
12/6/2023
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.76
|
12.13
|
120,300
|
|
|
12/5/2023
|
-0.15 / -1.01%
|
14.90
|
14.95
|
14.30
|
14.75
|
14.77
|
12.09
|
262,800
|
|
|
12/4/2023
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.72
|
12.22
|
265,100
|
|
|
12/1/2023
|
+0.40 / +2.86%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.30
|
11.81
|
305,800
|
|
|
11/30/2023
|
+0.30 / +2.19%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.97
|
11.48
|
214,500
|
|
|
11/29/2023
|
+0.15 / +1.11%
|
13.55
|
13.75
|
13.55
|
13.70
|
13.64
|
11.23
|
78,500
|
|
|
11/28/2023
|
+0.25 / +1.88%
|
13.70
|
13.70
|
13.45
|
13.55
|
13.57
|
11.11
|
155,300
|
|
|
11/27/2023
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.15
|
13.30
|
13.27
|
10.90
|
86,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.06
|
10.74
|
37,100
|
|
|
11/23/2023
|
-0.10 / -0.76%
|
13.15
|
13.30
|
13.10
|
13.10
|
13.19
|
10.74
|
41,000
|
|
|
11/22/2023
|
-0.10 / -0.75%
|
13.35
|
13.40
|
13.20
|
13.20
|
13.27
|
10.82
|
31,600
|
|
|
11/21/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.25
|
13.30
|
13.35
|
10.90
|
110,100
|
|
|
11/20/2023
|
-0.05 / -0.37%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.37
|
10.99
|
37,700
|
|
|
11/17/2023
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.25
|
13.45
|
13.30
|
11.03
|
39,700
|
|
|
11/16/2023
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.30
|
13.45
|
13.38
|
11.03
|
9,100
|
|
|
11/15/2023
|
+0.15 / +1.13%
|
13.40
|
13.70
|
13.35
|
13.45
|
13.46
|
11.03
|
25,600
|
|
|
11/14/2023
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.42
|
10.90
|
34,300
|
|
|
11/13/2023
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.35
|
13.40
|
13.44
|
10.99
|
36,400
|
|
|
11/10/2023
|
+0.05 / +0.38%
|
13.50
|
13.55
|
13.35
|
13.35
|
13.42
|
10.95
|
82,400
|
|
|
11/9/2023
|
-0.10 / -0.75%
|
13.40
|
13.45
|
13.25
|
13.30
|
13.36
|
10.90
|
58,600
|
|
|
11/8/2023
|
+0.45 / +3.47%
|
12.85
|
13.40
|
12.80
|
13.40
|
13.20
|
10.99
|
54,800
|
|
|
11/7/2023
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.95
|
10.62
|
31,400
|
|
|
11/6/2023
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.85
|
12.95
|
12.92
|
10.62
|
90,000
|
|
|