|
Closing price on 2/27/2024
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.75 |
| Volume |
95,000 |
| Split-adjusted Price |
12.88 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.75
|
13.80
|
13.78
|
12.88
|
95,000
|
|
|
2/26/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.75
|
13.80
|
13.81
|
12.88
|
166,500
|
|
|
2/23/2024
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.75
|
13.80
|
13.82
|
12.88
|
75,500
|
|
|
2/22/2024
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.75
|
13.85
|
13.80
|
12.92
|
209,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.75
|
13.80
|
13.81
|
12.88
|
470,000
|
|
|
2/20/2024
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.80
|
13.80
|
13.84
|
12.88
|
314,800
|
|
|
2/19/2024
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.75
|
13.80
|
13.83
|
12.88
|
132,600
|
|
|
2/16/2024
|
+0.10 / +0.73%
|
13.75
|
13.85
|
13.70
|
13.85
|
13.76
|
12.92
|
107,500
|
|
|
2/15/2024
|
+0.05 / +0.36%
|
13.70
|
13.85
|
13.70
|
13.75
|
13.74
|
12.83
|
124,900
|
|
|
2/7/2024
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.60
|
13.70
|
13.66
|
12.78
|
112,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
12.78
|
468,800
|
|
|
2/5/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
12.78
|
61,500
|
|
|
2/2/2024
|
+0.05 / +0.37%
|
13.75
|
13.75
|
13.65
|
13.70
|
13.67
|
12.78
|
64,800
|
|
|
2/1/2024
|
0.00 / 0.00%
|
13.55
|
13.65
|
13.55
|
13.65
|
13.60
|
12.74
|
84,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.55
|
13.65
|
13.73
|
12.74
|
370,000
|
|
|
1/30/2024
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.65
|
13.65
|
13.66
|
12.74
|
33,800
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.55
|
13.65
|
13.65
|
12.74
|
138,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.60
|
13.65
|
13.67
|
12.74
|
138,200
|
|
|
1/25/2024
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.65
|
13.65
|
13.72
|
12.74
|
119,300
|
|
|
1/24/2024
|
-0.10 / -0.72%
|
13.75
|
13.85
|
13.75
|
13.75
|
13.79
|
12.83
|
72,200
|
|
|
1/23/2024
|
+0.05 / +0.36%
|
13.75
|
13.85
|
13.75
|
13.85
|
13.78
|
12.92
|
147,300
|
|
|
1/22/2024
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.75
|
13.80
|
13.84
|
12.88
|
154,500
|
|
|
1/19/2024
|
+0.05 / +0.36%
|
13.70
|
13.95
|
13.70
|
13.75
|
13.75
|
12.83
|
237,200
|
|
|
1/18/2024
|
-0.15 / -0.96%
|
15.75
|
15.75
|
15.50
|
15.55
|
15.61
|
12.76
|
565,400
|
|
|
1/17/2024
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.65
|
15.70
|
15.72
|
12.88
|
282,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.75
|
12.96
|
248,600
|
|
|
1/15/2024
|
+0.25 / +1.61%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
12.96
|
390,000
|
|
|
1/12/2024
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.50
|
15.55
|
15.60
|
12.76
|
308,500
|
|
|
1/11/2024
|
-0.05 / -0.32%
|
15.80
|
15.95
|
15.50
|
15.75
|
15.76
|
12.92
|
185,400
|
|
|
1/10/2024
|
+0.30 / +1.94%
|
15.90
|
16.00
|
15.65
|
15.80
|
15.80
|
12.96
|
466,500
|
|
|