|
Closing price on 12/6/2017
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
379,330 |
| Split-adjusted Price |
9.94 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.07
|
9.94
|
379,330
|
|
|
12/5/2017
|
-1.10 / -4.56%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.63
|
9.77
|
296,360
|
|
|
12/4/2017
|
-0.15 / -0.62%
|
24.25
|
24.30
|
23.70
|
24.10
|
24.19
|
10.24
|
869,670
|
|
|
12/1/2017
|
+0.70 / +2.97%
|
24.20
|
24.70
|
23.70
|
24.25
|
24.19
|
10.30
|
679,510
|
|
|
11/30/2017
|
+0.20 / +0.86%
|
23.50
|
24.00
|
23.45
|
23.55
|
23.72
|
10.00
|
515,660
|
|
|
11/29/2017
|
+0.85 / +3.78%
|
22.70
|
23.60
|
22.70
|
23.35
|
23.29
|
9.92
|
765,740
|
|
|
11/28/2017
|
+0.50 / +2.27%
|
22.20
|
22.50
|
22.10
|
22.50
|
22.33
|
9.56
|
409,090
|
|
|
11/27/2017
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.50
|
22.00
|
21.76
|
9.34
|
329,120
|
|
|
11/24/2017
|
-0.05 / -0.23%
|
21.85
|
22.20
|
21.60
|
21.80
|
21.83
|
9.26
|
457,500
|
|
|
11/23/2017
|
-0.15 / -0.68%
|
22.00
|
22.30
|
21.75
|
21.85
|
22.01
|
9.28
|
266,090
|
|
|
11/22/2017
|
+0.85 / +4.02%
|
21.45
|
22.00
|
21.45
|
22.00
|
21.81
|
9.34
|
377,630
|
|
|
11/21/2017
|
+0.15 / +0.71%
|
21.00
|
21.50
|
20.80
|
21.15
|
21.14
|
8.98
|
180,020
|
|
|
11/20/2017
|
-0.45 / -2.10%
|
21.45
|
21.45
|
21.00
|
21.00
|
21.19
|
8.92
|
430,230
|
|
|
11/17/2017
|
-0.35 / -1.61%
|
22.15
|
22.15
|
21.40
|
21.45
|
21.52
|
9.11
|
238,670
|
|
|
11/16/2017
|
+0.50 / +2.35%
|
21.50
|
21.90
|
21.15
|
21.80
|
21.49
|
9.26
|
288,050
|
|
|
11/15/2017
|
-0.40 / -1.84%
|
21.65
|
21.95
|
21.30
|
21.30
|
21.57
|
9.05
|
179,840
|
|
|
11/14/2017
|
-0.40 / -1.81%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.76
|
9.22
|
168,400
|
|
|
11/13/2017
|
-0.30 / -1.34%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.26
|
9.39
|
456,580
|
|
|
11/10/2017
|
-0.10 / -0.44%
|
22.40
|
22.75
|
22.40
|
22.40
|
22.54
|
9.51
|
288,570
|
|
|
11/9/2017
|
+0.80 / +3.69%
|
21.70
|
22.55
|
21.70
|
22.50
|
22.38
|
9.56
|
616,210
|
|
|
11/8/2017
|
-0.10 / -0.46%
|
21.90
|
21.95
|
21.70
|
21.70
|
21.87
|
9.22
|
105,580
|
|
|
11/7/2017
|
+0.60 / +2.83%
|
21.20
|
21.95
|
21.20
|
21.80
|
21.72
|
9.26
|
385,640
|
|
|
11/6/2017
|
+0.25 / +1.19%
|
20.80
|
21.30
|
20.60
|
21.20
|
21.08
|
9.00
|
239,750
|
|
|
11/3/2017
|
+0.05 / +0.24%
|
20.50
|
20.95
|
20.40
|
20.95
|
20.83
|
8.90
|
680,080
|
|
|
11/2/2017
|
-0.05 / -0.24%
|
20.75
|
21.00
|
20.40
|
20.90
|
20.80
|
8.88
|
706,310
|
|
|
11/1/2017
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.80
|
20.95
|
20.86
|
8.90
|
654,710
|
|
|
10/31/2017
|
+0.25 / +1.22%
|
20.60
|
21.10
|
20.50
|
20.80
|
20.70
|
8.83
|
723,400
|
|
|
10/30/2017
|
-0.45 / -2.14%
|
21.10
|
21.20
|
20.50
|
20.55
|
20.75
|
8.73
|
80,450
|
|
|
10/27/2017
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.86
|
8.92
|
37,780
|
|
|
10/26/2017
|
-0.55 / -2.56%
|
21.00
|
21.10
|
20.70
|
20.90
|
21.01
|
8.88
|
43,780
|
|
|