|
|
Closing price on 12/5/2016
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
183,040 |
| Split-adjusted Price |
6.27 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.13
|
6.27
|
183,040
|
|
|
12/2/2016
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.40
|
16.50
|
16.61
|
6.27
|
256,890
|
|
|
12/1/2016
|
-0.15 / -0.90%
|
17.00
|
17.00
|
16.45
|
16.50
|
16.60
|
6.27
|
156,650
|
|
|
11/30/2016
|
+0.65 / +4.06%
|
16.00
|
16.80
|
16.00
|
16.65
|
16.50
|
6.33
|
398,660
|
|
|
11/29/2016
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.98
|
6.08
|
156,300
|
|
|
11/28/2016
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.99
|
6.01
|
329,980
|
|
|
11/25/2016
|
+0.35 / +2.24%
|
15.95
|
16.50
|
15.80
|
16.00
|
16.00
|
6.08
|
375,240
|
|
|
11/24/2016
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.60
|
15.65
|
15.67
|
5.95
|
190,440
|
|
|
11/23/2016
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.61
|
5.93
|
245,100
|
|
|
11/22/2016
|
+0.25 / +1.61%
|
15.55
|
15.80
|
15.45
|
15.80
|
15.64
|
6.01
|
136,850
|
|
|
11/21/2016
|
+0.25 / +1.63%
|
15.80
|
15.85
|
15.50
|
15.55
|
15.67
|
5.91
|
143,480
|
|
|
11/18/2016
|
-0.40 / -2.55%
|
15.90
|
15.95
|
15.30
|
15.30
|
15.55
|
5.82
|
143,580
|
|
|
11/17/2016
|
+0.70 / +4.67%
|
15.20
|
15.90
|
15.00
|
15.70
|
15.28
|
5.97
|
418,310
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
5.70
|
165,650
|
|
|
11/15/2016
|
-0.15 / -0.99%
|
15.15
|
15.25
|
15.00
|
15.00
|
15.16
|
5.70
|
195,320
|
|
|
11/14/2016
|
+0.20 / +1.34%
|
15.00
|
15.25
|
14.95
|
15.15
|
15.13
|
5.76
|
349,800
|
|
|
11/11/2016
|
+0.25 / +1.70%
|
14.90
|
15.05
|
14.65
|
14.95
|
14.83
|
5.68
|
1,139,480
|
|
|
11/10/2016
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.79
|
5.59
|
125,710
|
|
|
11/9/2016
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.40
|
14.90
|
14.54
|
5.67
|
470,830
|
|
|
11/8/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.95
|
14.95
|
14.97
|
5.68
|
660,310
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.05
|
15.01
|
5.72
|
67,640
|
|
|
11/4/2016
|
+0.40 / +2.73%
|
14.60
|
15.05
|
14.60
|
15.05
|
14.84
|
5.72
|
85,680
|
|
|
11/3/2016
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.60
|
14.65
|
14.62
|
5.57
|
105,710
|
|
|
11/2/2016
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.70
|
14.70
|
14.76
|
5.59
|
145,750
|
|
|
11/1/2016
|
-0.15 / -1.00%
|
15.00
|
15.20
|
14.85
|
14.85
|
14.97
|
5.65
|
49,630
|
|
|
10/31/2016
|
-0.40 / -2.60%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.20
|
5.70
|
279,980
|
|
|
10/28/2016
|
+0.40 / +2.67%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.28
|
5.86
|
620,340
|
|
|
10/27/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
15.00
|
5.70
|
213,080
|
|
|
10/26/2016
|
+0.10 / +0.67%
|
14.90
|
15.05
|
14.90
|
15.00
|
14.97
|
5.70
|
143,990
|
|
|
10/25/2016
|
+0.25 / +1.71%
|
14.65
|
15.10
|
14.65
|
14.90
|
14.97
|
5.67
|
565,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|