|
Closing price on 2/23/2017
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.55 |
| Volume |
110,200 |
| Split-adjusted Price |
6.64 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.55
|
16.65
|
16.62
|
6.64
|
110,200
|
|
|
2/22/2017
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.78
|
6.62
|
70,100
|
|
|
2/21/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
6.70
|
43,730
|
|
|
2/20/2017
|
+0.05 / +0.29%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.99
|
6.78
|
189,480
|
|
|
2/17/2017
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.85
|
16.95
|
16.92
|
6.76
|
86,350
|
|
|
2/16/2017
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.80
|
17.00
|
16.93
|
6.78
|
132,000
|
|
|
2/15/2017
|
-0.10 / -0.58%
|
17.15
|
17.15
|
16.90
|
17.00
|
17.07
|
6.78
|
69,550
|
|
|
2/14/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.95
|
17.10
|
17.01
|
6.82
|
59,980
|
|
|
2/13/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
6.78
|
80,130
|
|
|
2/10/2017
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.90
|
16.90
|
16.92
|
6.74
|
73,860
|
|
|
2/9/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.89
|
6.74
|
88,030
|
|
|
2/8/2017
|
+0.10 / +0.60%
|
17.00
|
17.05
|
16.85
|
16.90
|
16.96
|
6.74
|
58,900
|
|
|
2/7/2017
|
-0.10 / -0.59%
|
16.80
|
16.95
|
16.80
|
16.80
|
16.89
|
6.70
|
149,800
|
|
|
2/6/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
6.74
|
46,370
|
|
|
2/3/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.10
|
6.78
|
103,670
|
|
|
2/2/2017
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.00
|
17.10
|
17.08
|
6.82
|
52,940
|
|
|
1/25/2017
|
0.00 / 0.00%
|
17.05
|
17.10
|
17.00
|
17.10
|
17.10
|
6.82
|
121,700
|
|
|
1/24/2017
|
+0.40 / +2.40%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.09
|
6.82
|
198,170
|
|
|
1/23/2017
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
6.66
|
482,220
|
|
|
1/20/2017
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.85
|
6.70
|
304,380
|
|
|
1/19/2017
|
-0.55 / -3.13%
|
17.50
|
17.55
|
17.00
|
17.00
|
17.19
|
6.78
|
138,900
|
|
|
1/18/2017
|
+0.55 / +3.24%
|
16.90
|
17.65
|
16.90
|
17.55
|
17.33
|
7.00
|
363,030
|
|
|
1/17/2017
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.93
|
6.78
|
99,470
|
|
|
1/16/2017
|
+0.20 / +1.20%
|
16.80
|
16.95
|
16.70
|
16.80
|
16.79
|
6.70
|
115,640
|
|
|
1/13/2017
|
-0.40 / -2.35%
|
17.00
|
17.05
|
16.60
|
16.60
|
16.69
|
6.62
|
43,860
|
|
|
1/12/2017
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.07
|
6.78
|
311,940
|
|
|
1/11/2017
|
+0.20 / +1.18%
|
16.95
|
17.20
|
16.95
|
17.20
|
17.03
|
6.86
|
223,800
|
|
|
1/10/2017
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.82
|
6.78
|
276,110
|
|
|
1/9/2017
|
+0.50 / +3.07%
|
16.35
|
16.80
|
16.10
|
16.80
|
16.31
|
6.70
|
206,800
|
|
|
1/6/2017
|
-0.75 / -4.40%
|
17.05
|
17.05
|
16.30
|
16.30
|
16.57
|
6.50
|
399,750
|
|
|