|
Closing price on 2/4/2020
|
|
| Open |
25.20 |
| High |
25.90 |
| Low |
25.00 |
| Volume |
164,790 |
| Split-adjusted Price |
14.54 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2020
|
+0.05 / +0.20%
|
25.50
|
26.00
|
25.50
|
25.55
|
25.69
|
14.68
|
158,150
|
|
|
1/9/2020
|
+0.35 / +1.39%
|
25.50
|
25.60
|
25.30
|
25.50
|
25.51
|
14.65
|
98,120
|
|
|
1/8/2020
|
-0.45 / -1.76%
|
25.80
|
25.95
|
25.00
|
25.15
|
25.33
|
14.45
|
243,200
|
|
|
1/7/2020
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.77
|
14.71
|
176,140
|
|
|
1/6/2020
|
+0.15 / +0.59%
|
25.55
|
26.25
|
25.55
|
25.70
|
25.81
|
14.77
|
161,620
|
|
|
1/3/2020
|
-1.30 / -4.84%
|
26.85
|
26.90
|
25.55
|
25.55
|
26.05
|
14.68
|
215,970
|
|
|
1/2/2020
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.85
|
26.85
|
26.94
|
15.43
|
59,250
|
|
|
12/31/2019
|
-0.10 / -0.37%
|
26.85
|
27.30
|
26.80
|
26.90
|
26.90
|
15.46
|
50,400
|
|
|
12/30/2019
|
-0.30 / -1.10%
|
27.70
|
27.70
|
26.90
|
27.00
|
27.32
|
15.51
|
174,340
|
|
|
12/27/2019
|
+0.40 / +1.49%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.27
|
15.69
|
222,110
|
|
|
12/26/2019
|
-0.40 / -1.47%
|
26.90
|
27.30
|
26.80
|
26.90
|
26.92
|
15.46
|
255,910
|
|
|
12/25/2019
|
+0.50 / +1.87%
|
26.80
|
27.50
|
26.80
|
27.30
|
27.04
|
15.69
|
226,390
|
|
|
12/24/2019
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.60
|
26.80
|
26.86
|
15.40
|
178,580
|
|
|
12/23/2019
|
-0.40 / -1.47%
|
27.70
|
27.70
|
26.80
|
26.80
|
27.32
|
15.40
|
189,400
|
|
|
12/20/2019
|
-1.30 / -4.56%
|
27.60
|
27.60
|
27.15
|
27.20
|
27.40
|
15.63
|
133,300
|
|
|
12/19/2019
|
+0.30 / +1.06%
|
28.50
|
28.50
|
27.95
|
28.50
|
28.28
|
15.51
|
262,200
|
|
|
12/18/2019
|
-0.30 / -1.05%
|
28.90
|
28.95
|
28.15
|
28.20
|
28.49
|
15.35
|
207,020
|
|
|
12/17/2019
|
-0.95 / -3.23%
|
29.45
|
29.45
|
28.30
|
28.50
|
28.69
|
15.51
|
313,270
|
|
|