|
Closing price on 3/16/2023
|
|
| Open |
15.15 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
120,500 |
| Split-adjusted Price |
11.65 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.15 / -0.99%
|
15.15
|
15.20
|
14.95
|
15.00
|
15.04
|
11.65
|
120,500
|
|
|
3/15/2023
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.15
|
15.10
|
11.77
|
48,000
|
|
|
3/14/2023
|
-0.35 / -2.29%
|
15.35
|
15.35
|
14.95
|
14.95
|
15.17
|
11.61
|
227,400
|
|
|
3/13/2023
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.25
|
15.30
|
15.32
|
11.89
|
155,900
|
|
|
3/10/2023
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.37
|
11.89
|
72,700
|
|
|
3/9/2023
|
-0.05 / -0.32%
|
15.40
|
15.55
|
15.15
|
15.40
|
15.40
|
11.96
|
222,800
|
|
|
3/8/2023
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.25
|
15.45
|
15.36
|
12.00
|
126,800
|
|
|
3/7/2023
|
+0.05 / +0.33%
|
15.40
|
15.55
|
15.30
|
15.35
|
15.41
|
11.92
|
93,500
|
|
|
3/6/2023
|
-0.15 / -0.97%
|
15.45
|
15.55
|
15.25
|
15.30
|
15.41
|
11.89
|
82,500
|
|
|
3/3/2023
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.30
|
15.45
|
15.39
|
12.00
|
82,900
|
|
|
3/2/2023
|
+0.60 / +4.03%
|
14.95
|
15.60
|
14.80
|
15.50
|
15.32
|
12.04
|
302,400
|
|
|
3/1/2023
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.81
|
11.58
|
37,200
|
|
|
2/28/2023
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.74
|
11.50
|
28,600
|
|
|
2/27/2023
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.60
|
14.70
|
14.67
|
11.42
|
65,200
|
|
|
2/24/2023
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.70
|
14.70
|
14.77
|
11.42
|
30,600
|
|
|
2/23/2023
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.75
|
14.84
|
11.46
|
70,200
|
|
|
2/22/2023
|
-0.25 / -1.67%
|
14.80
|
15.00
|
14.70
|
14.75
|
14.86
|
11.46
|
92,900
|
|
|
2/21/2023
|
+0.15 / +1.01%
|
14.85
|
15.10
|
14.85
|
15.00
|
14.99
|
11.65
|
126,200
|
|
|
2/20/2023
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.60
|
14.85
|
14.80
|
11.54
|
157,600
|
|
|
2/17/2023
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.60
|
14.70
|
14.65
|
11.42
|
39,200
|
|
|
2/16/2023
|
-0.05 / -0.34%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.71
|
11.34
|
84,200
|
|
|
2/15/2023
|
+0.20 / +1.38%
|
14.40
|
14.65
|
14.35
|
14.65
|
14.49
|
11.38
|
46,200
|
|
|
2/14/2023
|
+0.05 / +0.35%
|
14.40
|
14.75
|
14.40
|
14.45
|
14.54
|
11.23
|
58,600
|
|
|
2/13/2023
|
-0.50 / -3.36%
|
14.70
|
14.80
|
14.20
|
14.40
|
14.46
|
11.19
|
101,700
|
|
|
2/10/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.81
|
11.58
|
174,100
|
|
|
2/9/2023
|
+0.20 / +1.36%
|
15.05
|
15.05
|
14.75
|
14.90
|
14.84
|
11.58
|
123,500
|
|
|
2/8/2023
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.65
|
14.70
|
14.86
|
11.42
|
91,000
|
|
|
2/7/2023
|
+0.20 / +1.36%
|
14.90
|
15.05
|
14.80
|
14.90
|
14.94
|
11.58
|
241,400
|
|
|
2/6/2023
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.35
|
11.42
|
105,200
|
|
|
2/3/2023
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.15
|
14.30
|
14.24
|
11.11
|
36,000
|
|
|