|
Closing price on 2/1/2024
|
|
| Open |
13.55 |
| High |
13.65 |
| Low |
13.55 |
| Volume |
84,000 |
| Split-adjusted Price |
12.96 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
0.00 / 0.00%
|
13.55
|
13.65
|
13.55
|
13.65
|
13.60
|
12.96
|
84,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.55
|
13.65
|
13.73
|
12.96
|
370,000
|
|
|
1/30/2024
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.65
|
13.65
|
13.66
|
12.96
|
33,800
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.55
|
13.65
|
13.65
|
12.96
|
138,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.60
|
13.65
|
13.67
|
12.96
|
138,200
|
|
|
1/25/2024
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.65
|
13.65
|
13.72
|
12.96
|
119,300
|
|
|
1/24/2024
|
-0.10 / -0.72%
|
13.75
|
13.85
|
13.75
|
13.75
|
13.79
|
13.06
|
72,200
|
|
|
1/23/2024
|
+0.05 / +0.36%
|
13.75
|
13.85
|
13.75
|
13.85
|
13.78
|
13.15
|
147,300
|
|
|
1/22/2024
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.75
|
13.80
|
13.84
|
13.11
|
154,500
|
|
|
1/19/2024
|
+0.05 / +0.36%
|
13.70
|
13.95
|
13.70
|
13.75
|
13.75
|
13.06
|
237,200
|
|
|
1/18/2024
|
-0.15 / -0.96%
|
15.75
|
15.75
|
15.50
|
15.55
|
15.61
|
12.99
|
565,400
|
|
|
1/17/2024
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.65
|
15.70
|
15.72
|
13.11
|
282,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.75
|
13.20
|
248,600
|
|
|
1/15/2024
|
+0.25 / +1.61%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
13.20
|
390,000
|
|
|
1/12/2024
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.50
|
15.55
|
15.60
|
12.99
|
308,500
|
|
|
1/11/2024
|
-0.05 / -0.32%
|
15.80
|
15.95
|
15.50
|
15.75
|
15.76
|
13.16
|
185,400
|
|
|
1/10/2024
|
+0.30 / +1.94%
|
15.90
|
16.00
|
15.65
|
15.80
|
15.80
|
13.20
|
466,500
|
|
|
1/9/2024
|
+0.60 / +4.03%
|
15.05
|
15.50
|
15.05
|
15.50
|
15.33
|
12.95
|
562,700
|
|
|
1/8/2024
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.86
|
12.45
|
116,900
|
|
|
1/5/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.82
|
12.36
|
133,000
|
|
|
1/4/2024
|
-0.10 / -0.67%
|
14.85
|
14.95
|
14.80
|
14.85
|
14.84
|
12.40
|
151,900
|
|
|
1/3/2024
|
+0.10 / +0.67%
|
15.05
|
15.05
|
14.85
|
14.95
|
14.93
|
12.49
|
101,400
|
|
|
1/2/2024
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.75
|
14.85
|
14.82
|
12.40
|
81,800
|
|
|
12/29/2023
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.75
|
14.75
|
14.85
|
12.32
|
77,200
|
|
|
12/28/2023
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.72
|
12.36
|
98,100
|
|
|
12/27/2023
|
+0.10 / +0.68%
|
14.65
|
14.75
|
14.60
|
14.75
|
14.68
|
12.32
|
209,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.65
|
14.72
|
12.24
|
64,700
|
|
|
12/25/2023
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
12.22
|
91,600
|
|
|
12/22/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.85
|
15.00
|
14.93
|
12.30
|
116,900
|
|
|
12/21/2023
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.85
|
12.22
|
158,200
|
|
|