|
|
Closing price on 3/13/2019
|
|
| Open |
26.25 |
| High |
27.15 |
| Low |
25.60 |
| Volume |
1,646,540 |
| Split-adjusted Price |
13.35 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
0.00 / 0.00%
|
26.25
|
27.15
|
25.60
|
25.60
|
26.27
|
13.35
|
1,646,540
|
|
|
3/12/2019
|
+1.65 / +6.89%
|
24.30
|
25.60
|
24.00
|
25.60
|
24.92
|
13.35
|
1,907,020
|
|
|
3/11/2019
|
+0.25 / +1.05%
|
23.90
|
24.35
|
23.75
|
23.95
|
24.05
|
12.49
|
527,580
|
|
|
3/8/2019
|
-0.25 / -1.04%
|
23.95
|
23.95
|
23.40
|
23.70
|
23.71
|
12.36
|
388,780
|
|
|
3/7/2019
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
23.95
|
24.25
|
12.49
|
974,140
|
|
|
3/6/2019
|
-0.05 / -0.21%
|
24.00
|
24.35
|
23.60
|
23.95
|
23.98
|
12.49
|
339,590
|
|
|
3/5/2019
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.80
|
24.00
|
23.26
|
12.52
|
837,690
|
|
|
3/4/2019
|
-1.10 / -4.58%
|
24.00
|
24.45
|
22.80
|
22.90
|
23.39
|
11.95
|
1,266,850
|
|
|
3/1/2019
|
+0.30 / +1.27%
|
23.70
|
24.30
|
23.50
|
24.00
|
23.81
|
12.52
|
302,140
|
|
|
2/28/2019
|
-1.10 / -4.44%
|
24.40
|
24.65
|
23.70
|
23.70
|
24.25
|
12.36
|
615,280
|
|
|
2/27/2019
|
+0.50 / +2.06%
|
24.30
|
24.90
|
24.20
|
24.80
|
24.66
|
12.94
|
739,490
|
|
|
2/26/2019
|
+1.20 / +5.19%
|
23.00
|
24.40
|
23.00
|
24.30
|
23.98
|
12.68
|
1,134,690
|
|
|
2/25/2019
|
-0.10 / -0.43%
|
23.25
|
23.40
|
22.90
|
23.10
|
23.03
|
12.05
|
339,730
|
|
|
2/22/2019
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.70
|
23.20
|
22.99
|
12.10
|
276,450
|
|
|
2/21/2019
|
+0.60 / +2.65%
|
23.30
|
24.00
|
22.85
|
23.20
|
23.22
|
12.10
|
533,570
|
|
|
2/20/2019
|
-0.30 / -1.31%
|
22.80
|
23.35
|
22.10
|
22.60
|
22.74
|
11.79
|
621,440
|
|
|
2/19/2019
|
-0.75 / -3.17%
|
24.00
|
24.00
|
22.75
|
22.90
|
23.55
|
11.95
|
498,250
|
|
|
2/18/2019
|
-0.30 / -1.25%
|
23.80
|
23.95
|
23.50
|
23.65
|
23.74
|
12.34
|
336,490
|
|
|
2/15/2019
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.60
|
23.95
|
23.86
|
12.49
|
258,070
|
|
|
2/14/2019
|
+0.85 / +3.67%
|
23.45
|
24.50
|
23.15
|
24.00
|
23.87
|
12.52
|
521,890
|
|
|
2/13/2019
|
-0.15 / -0.64%
|
23.50
|
23.50
|
22.60
|
23.15
|
23.13
|
12.08
|
610,680
|
|
|
2/12/2019
|
-0.40 / -1.69%
|
23.70
|
23.85
|
23.30
|
23.30
|
23.68
|
12.15
|
588,840
|
|
|
2/11/2019
|
+1.00 / +4.41%
|
23.00
|
23.80
|
22.80
|
23.70
|
23.34
|
12.36
|
593,510
|
|
|
2/1/2019
|
+0.10 / +0.44%
|
22.45
|
22.70
|
22.10
|
22.70
|
22.46
|
11.84
|
378,040
|
|
|
1/31/2019
|
+0.10 / +0.44%
|
22.85
|
22.85
|
22.25
|
22.60
|
22.57
|
11.79
|
400,380
|
|
|
1/30/2019
|
+0.10 / +0.45%
|
22.70
|
22.90
|
22.40
|
22.50
|
22.63
|
11.74
|
317,110
|
|
|
1/29/2019
|
+0.60 / +2.75%
|
21.60
|
22.50
|
21.40
|
22.40
|
21.97
|
11.68
|
473,510
|
|
|
1/28/2019
|
+0.05 / +0.23%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.81
|
11.37
|
407,390
|
|
|
1/25/2019
|
+0.25 / +1.16%
|
21.50
|
21.80
|
21.30
|
21.75
|
21.56
|
11.35
|
510,510
|
|
|
1/24/2019
|
+0.10 / +0.47%
|
21.60
|
21.95
|
21.40
|
21.50
|
21.64
|
11.22
|
337,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|