|
Closing price on 2/8/2018
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
84,620 |
| Split-adjusted Price |
8.60 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.60
|
19.20
|
18.90
|
8.60
|
84,620
|
|
|
2/7/2018
|
+0.50 / +2.67%
|
19.00
|
19.50
|
18.80
|
19.20
|
19.06
|
8.60
|
548,850
|
|
|
2/6/2018
|
-0.90 / -4.59%
|
18.60
|
19.20
|
18.25
|
18.70
|
18.58
|
8.38
|
743,170
|
|
|
2/5/2018
|
-0.90 / -4.39%
|
20.40
|
20.40
|
19.60
|
19.60
|
20.13
|
8.78
|
578,950
|
|
|
2/2/2018
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.41
|
9.19
|
401,170
|
|
|
2/1/2018
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.25
|
9.01
|
479,660
|
|
|
1/31/2018
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.72
|
9.19
|
585,270
|
|
|
1/30/2018
|
-0.45 / -2.10%
|
21.40
|
21.40
|
20.80
|
21.00
|
21.00
|
9.41
|
629,060
|
|
|
1/29/2018
|
+1.05 / +5.15%
|
20.40
|
21.45
|
20.40
|
21.45
|
20.59
|
9.61
|
591,250
|
|
|
1/26/2018
|
-0.50 / -2.39%
|
20.90
|
20.95
|
20.10
|
20.40
|
20.49
|
9.14
|
225,680
|
|
|
1/25/2018
|
-0.40 / -1.88%
|
21.30
|
21.50
|
20.90
|
20.90
|
21.15
|
9.36
|
217,340
|
|
|
1/22/2018
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.48
|
9.54
|
254,160
|
|
|
1/19/2018
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.95
|
22.00
|
22.11
|
9.86
|
203,130
|
|
|
1/18/2018
|
-0.15 / -0.67%
|
22.00
|
22.20
|
21.95
|
22.10
|
22.08
|
9.90
|
122,530
|
|
|
1/17/2018
|
-0.25 / -1.11%
|
22.50
|
22.60
|
22.20
|
22.25
|
22.39
|
9.97
|
181,600
|
|
|
1/16/2018
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.50
|
22.51
|
10.08
|
181,210
|
|
|
1/15/2018
|
-0.25 / -1.10%
|
22.55
|
22.80
|
22.40
|
22.50
|
22.58
|
10.08
|
385,280
|
|
|
1/12/2018
|
+0.45 / +2.02%
|
22.40
|
22.90
|
22.40
|
22.75
|
22.70
|
10.19
|
541,740
|
|
|
1/11/2018
|
-0.15 / -0.67%
|
22.20
|
22.50
|
22.15
|
22.30
|
22.36
|
9.99
|
393,030
|
|
|
1/10/2018
|
-0.15 / -0.66%
|
22.60
|
22.70
|
22.20
|
22.45
|
22.40
|
10.06
|
343,780
|
|
|
1/9/2018
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.49
|
10.13
|
106,770
|
|
|
1/8/2018
|
+0.45 / +2.01%
|
22.35
|
23.00
|
22.00
|
22.80
|
22.51
|
10.22
|
95,560
|
|
|
1/5/2018
|
-0.65 / -2.83%
|
23.00
|
23.00
|
22.30
|
22.35
|
22.47
|
10.01
|
334,570
|
|
|
1/4/2018
|
-0.40 / -1.71%
|
23.70
|
24.00
|
23.00
|
23.00
|
23.73
|
10.31
|
269,290
|
|
|
1/3/2018
|
-0.30 / -1.27%
|
23.90
|
24.00
|
23.30
|
23.40
|
23.65
|
10.48
|
225,930
|
|
|
1/2/2018
|
+0.95 / +4.18%
|
22.90
|
23.70
|
22.80
|
23.70
|
23.30
|
10.62
|
527,150
|
|
|
12/29/2017
|
+0.35 / +1.56%
|
22.60
|
22.75
|
22.40
|
22.75
|
22.65
|
10.19
|
500,290
|
|
|
12/28/2017
|
+0.20 / +0.90%
|
22.45
|
22.50
|
21.90
|
22.40
|
22.36
|
10.04
|
313,350
|
|
|
12/27/2017
|
+0.30 / +1.37%
|
21.90
|
22.40
|
21.90
|
22.20
|
22.21
|
9.95
|
274,490
|
|
|
12/26/2017
|
+0.30 / +1.39%
|
21.60
|
21.95
|
21.55
|
21.90
|
21.75
|
9.81
|
234,120
|
|
|