|
Closing price on 12/17/2021
|
|
| Open |
23.70 |
| High |
24.30 |
| Low |
23.50 |
| Volume |
531,400 |
| Split-adjusted Price |
17.94 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2021
|
0.00 / 0.00%
|
23.70
|
24.30
|
23.50
|
23.70
|
23.85
|
17.94
|
531,400
|
|
|
12/16/2021
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.30
|
23.70
|
23.55
|
17.94
|
321,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
23.65
|
24.00
|
23.40
|
23.60
|
23.71
|
17.86
|
426,100
|
|
|
12/14/2021
|
+0.40 / +1.72%
|
23.40
|
23.75
|
23.05
|
23.60
|
23.44
|
17.86
|
534,600
|
|
|
12/13/2021
|
+0.25 / +1.09%
|
23.05
|
23.35
|
23.00
|
23.20
|
23.16
|
17.56
|
275,700
|
|
|
12/10/2021
|
-0.50 / -2.13%
|
23.45
|
23.45
|
22.90
|
22.95
|
23.15
|
17.37
|
248,000
|
|
|
12/9/2021
|
+0.75 / +3.30%
|
22.70
|
23.45
|
22.60
|
23.45
|
23.06
|
17.75
|
604,600
|
|
|
12/8/2021
|
-0.15 / -0.66%
|
22.85
|
22.90
|
22.50
|
22.70
|
22.69
|
17.18
|
143,300
|
|
|
12/7/2021
|
+0.35 / +1.56%
|
22.60
|
22.90
|
22.55
|
22.85
|
22.74
|
17.29
|
140,700
|
|
|
12/6/2021
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.65
|
17.03
|
294,300
|
|
|
12/3/2021
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.67
|
17.11
|
162,100
|
|
|
12/2/2021
|
-0.15 / -0.65%
|
22.95
|
22.95
|
22.75
|
22.80
|
22.82
|
17.26
|
125,500
|
|
|
12/1/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.95
|
22.89
|
17.37
|
158,600
|
|
|
11/30/2021
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.55
|
22.95
|
22.87
|
17.37
|
112,000
|
|
|
11/29/2021
|
+0.10 / +0.44%
|
22.50
|
23.15
|
22.50
|
23.00
|
22.80
|
17.41
|
296,600
|
|
|
11/26/2021
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.55
|
22.90
|
22.77
|
17.33
|
404,900
|
|
|
11/25/2021
|
+0.05 / +0.22%
|
22.80
|
23.25
|
22.75
|
22.95
|
22.98
|
17.37
|
277,100
|
|
|
11/24/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.75
|
22.90
|
22.83
|
17.33
|
138,400
|
|
|
11/23/2021
|
+0.40 / +1.78%
|
22.95
|
22.95
|
22.50
|
22.90
|
22.78
|
17.33
|
115,000
|
|
|
11/22/2021
|
-0.10 / -0.44%
|
22.70
|
22.85
|
22.50
|
22.50
|
22.63
|
17.03
|
377,600
|
|
|
11/19/2021
|
-0.65 / -2.80%
|
23.20
|
23.25
|
22.40
|
22.60
|
22.98
|
17.11
|
565,500
|
|
|
11/18/2021
|
-0.30 / -1.27%
|
23.50
|
23.55
|
23.20
|
23.25
|
23.31
|
17.60
|
259,700
|
|
|
11/17/2021
|
-0.05 / -0.21%
|
23.55
|
23.70
|
23.40
|
23.55
|
23.55
|
17.82
|
173,000
|
|
|
11/16/2021
|
-0.35 / -1.46%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.73
|
17.86
|
318,100
|
|
|
11/15/2021
|
+0.55 / +2.35%
|
23.45
|
24.25
|
23.40
|
23.95
|
23.68
|
18.13
|
698,200
|
|
|
11/12/2021
|
-0.10 / -0.43%
|
23.60
|
23.65
|
23.20
|
23.40
|
23.45
|
17.71
|
322,400
|
|
|
11/11/2021
|
+0.45 / +1.95%
|
23.05
|
23.80
|
22.85
|
23.50
|
23.24
|
17.79
|
610,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.95
|
23.05
|
23.01
|
17.45
|
200,000
|
|
|
11/9/2021
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.05
|
23.07
|
17.45
|
263,000
|
|
|
11/8/2021
|
+0.15 / +0.65%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.10
|
17.52
|
266,400
|
|
|