|
Closing price on 2/28/2020
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
26.85 |
| Volume |
357,710 |
| Split-adjusted Price |
15.83 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.50 / -1.78%
|
27.80
|
27.80
|
26.85
|
27.55
|
27.26
|
15.83
|
357,710
|
|
|
2/27/2020
|
+0.05 / +0.18%
|
28.00
|
28.20
|
27.80
|
28.05
|
27.98
|
16.12
|
223,320
|
|
|
2/26/2020
|
+0.10 / +0.36%
|
27.20
|
28.25
|
27.20
|
28.00
|
27.84
|
16.09
|
231,300
|
|
|
2/25/2020
|
+0.50 / +1.82%
|
27.10
|
27.95
|
27.00
|
27.90
|
27.56
|
16.03
|
227,290
|
|
|
2/24/2020
|
-0.60 / -2.14%
|
27.60
|
27.60
|
26.70
|
27.40
|
27.22
|
15.74
|
234,640
|
|
|
2/21/2020
|
-0.90 / -3.11%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.45
|
16.09
|
215,620
|
|
|
2/20/2020
|
+0.40 / +1.40%
|
28.50
|
28.90
|
27.70
|
28.90
|
28.19
|
16.61
|
513,700
|
|
|
2/19/2020
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.30
|
28.50
|
28.61
|
16.38
|
291,400
|
|
|
2/18/2020
|
-0.40 / -1.39%
|
28.80
|
29.00
|
28.35
|
28.40
|
28.53
|
16.32
|
288,880
|
|
|
2/17/2020
|
+0.85 / +3.04%
|
27.95
|
28.95
|
27.55
|
28.80
|
28.36
|
16.55
|
566,900
|
|
|
2/14/2020
|
-0.05 / -0.18%
|
27.60
|
28.30
|
27.60
|
27.95
|
27.92
|
16.06
|
294,310
|
|
|
2/13/2020
|
+1.40 / +5.26%
|
26.70
|
28.00
|
26.50
|
28.00
|
27.19
|
16.09
|
303,830
|
|
|
2/12/2020
|
+0.30 / +1.14%
|
26.20
|
26.70
|
26.00
|
26.60
|
26.33
|
15.28
|
171,840
|
|
|
2/11/2020
|
-0.45 / -1.68%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.59
|
15.11
|
97,600
|
|
|
2/10/2020
|
-0.20 / -0.74%
|
26.80
|
26.95
|
26.45
|
26.75
|
26.74
|
15.37
|
116,350
|
|
|
2/7/2020
|
+0.15 / +0.56%
|
27.00
|
27.00
|
26.50
|
26.95
|
26.83
|
15.49
|
223,780
|
|
|
2/6/2020
|
+1.10 / +4.28%
|
25.70
|
26.80
|
25.70
|
26.80
|
26.35
|
15.40
|
352,030
|
|
|
2/5/2020
|
+0.40 / +1.58%
|
26.00
|
26.00
|
25.35
|
25.70
|
25.61
|
14.77
|
231,860
|
|
|
2/4/2020
|
+0.40 / +1.61%
|
25.20
|
25.90
|
25.00
|
25.30
|
25.24
|
14.54
|
164,790
|
|
|
2/3/2020
|
-0.70 / -2.73%
|
23.90
|
25.50
|
23.85
|
24.90
|
24.37
|
14.31
|
222,920
|
|
|
1/31/2020
|
-0.85 / -3.21%
|
26.35
|
26.35
|
25.50
|
25.60
|
25.79
|
14.71
|
312,620
|
|
|
1/30/2020
|
+0.10 / +0.38%
|
26.15
|
27.00
|
26.00
|
26.45
|
26.42
|
15.20
|
209,600
|
|
|
1/22/2020
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.25
|
26.35
|
26.50
|
15.14
|
134,700
|
|
|
1/21/2020
|
-0.20 / -0.76%
|
26.60
|
26.80
|
26.00
|
26.25
|
26.23
|
15.08
|
273,930
|
|
|
1/20/2020
|
+0.55 / +2.12%
|
25.90
|
26.75
|
25.80
|
26.45
|
26.15
|
15.20
|
150,950
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.55
|
25.90
|
25.81
|
14.88
|
110,390
|
|
|
1/16/2020
|
+0.10 / +0.39%
|
26.00
|
26.40
|
25.60
|
25.90
|
26.01
|
14.88
|
142,100
|
|
|
1/15/2020
|
+0.55 / +2.18%
|
25.25
|
26.00
|
25.25
|
25.80
|
25.76
|
14.82
|
129,810
|
|
|
1/14/2020
|
+0.15 / +0.60%
|
25.10
|
25.45
|
24.95
|
25.25
|
25.30
|
14.51
|
116,570
|
|
|
1/13/2020
|
-0.45 / -1.76%
|
25.70
|
25.70
|
25.00
|
25.10
|
25.32
|
14.42
|
94,190
|
|
|