|
Closing price on 2/22/2023
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
92,900 |
| Split-adjusted Price |
11.46 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.25 / -1.67%
|
14.80
|
15.00
|
14.70
|
14.75
|
14.86
|
11.46
|
92,900
|
|
|
2/21/2023
|
+0.15 / +1.01%
|
14.85
|
15.10
|
14.85
|
15.00
|
14.99
|
11.65
|
126,200
|
|
|
2/20/2023
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.60
|
14.85
|
14.80
|
11.54
|
157,600
|
|
|
2/17/2023
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.60
|
14.70
|
14.65
|
11.42
|
39,200
|
|
|
2/16/2023
|
-0.05 / -0.34%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.71
|
11.34
|
84,200
|
|
|
2/15/2023
|
+0.20 / +1.38%
|
14.40
|
14.65
|
14.35
|
14.65
|
14.49
|
11.38
|
46,200
|
|
|
2/14/2023
|
+0.05 / +0.35%
|
14.40
|
14.75
|
14.40
|
14.45
|
14.54
|
11.23
|
58,600
|
|
|
2/13/2023
|
-0.50 / -3.36%
|
14.70
|
14.80
|
14.20
|
14.40
|
14.46
|
11.19
|
101,700
|
|
|
2/10/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.81
|
11.58
|
174,100
|
|
|
2/9/2023
|
+0.20 / +1.36%
|
15.05
|
15.05
|
14.75
|
14.90
|
14.84
|
11.58
|
123,500
|
|
|
2/8/2023
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.65
|
14.70
|
14.86
|
11.42
|
91,000
|
|
|
2/7/2023
|
+0.20 / +1.36%
|
14.90
|
15.05
|
14.80
|
14.90
|
14.94
|
11.58
|
241,400
|
|
|
2/6/2023
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.35
|
11.42
|
105,200
|
|
|
2/3/2023
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.15
|
14.30
|
14.24
|
11.11
|
36,000
|
|
|
2/2/2023
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.25
|
14.25
|
11.07
|
75,000
|
|
|
2/1/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.25
|
14.35
|
14.31
|
11.15
|
75,700
|
|
|
1/31/2023
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.20
|
14.35
|
14.29
|
11.15
|
64,900
|
|
|
1/30/2023
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.20
|
14.30
|
14.28
|
11.11
|
54,000
|
|
|
1/27/2023
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.10
|
14.25
|
14.20
|
11.07
|
92,400
|
|
|
1/19/2023
|
+0.15 / +1.06%
|
14.15
|
14.25
|
14.10
|
14.25
|
14.18
|
11.07
|
57,100
|
|
|
1/18/2023
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.95
|
14.10
|
14.04
|
10.95
|
102,500
|
|
|
1/17/2023
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.91
|
10.88
|
69,100
|
|
|
1/16/2023
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.75
|
13.80
|
13.91
|
10.72
|
44,800
|
|
|
1/13/2023
|
+0.25 / +1.82%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.03
|
10.88
|
67,200
|
|
|
1/12/2023
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.65
|
13.75
|
13.78
|
10.68
|
88,200
|
|
|
1/11/2023
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.67
|
10.60
|
72,600
|
|
|
1/10/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.45
|
13.60
|
13.64
|
10.57
|
55,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.60
|
13.62
|
10.57
|
56,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.45
|
13.60
|
13.56
|
10.57
|
56,000
|
|
|
1/5/2023
|
+0.50 / +3.82%
|
13.15
|
13.80
|
13.15
|
13.60
|
13.52
|
10.57
|
130,600
|
|
|