|
Closing price on 3/7/2018
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
18.80 |
| Volume |
324,110 |
| Split-adjusted Price |
8.49 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
-0.15 / -0.79%
|
19.10
|
19.30
|
18.80
|
18.95
|
18.96
|
8.49
|
324,110
|
|
|
3/6/2018
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.25
|
8.56
|
278,720
|
|
|
3/5/2018
|
-0.50 / -2.51%
|
19.90
|
20.20
|
19.40
|
19.40
|
19.60
|
8.69
|
109,020
|
|
|
3/2/2018
|
+0.50 / +2.58%
|
19.40
|
19.90
|
19.30
|
19.90
|
19.81
|
8.92
|
45,070
|
|
|
3/1/2018
|
-0.30 / -1.52%
|
19.50
|
19.60
|
19.35
|
19.40
|
19.47
|
8.69
|
148,150
|
|
|
2/28/2018
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.68
|
8.83
|
111,790
|
|
|
2/27/2018
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.40
|
20.10
|
19.66
|
9.01
|
186,040
|
|
|
2/26/2018
|
-0.50 / -2.46%
|
20.50
|
20.50
|
19.70
|
19.80
|
19.99
|
8.87
|
68,040
|
|
|
2/23/2018
|
+0.50 / +2.53%
|
20.25
|
20.30
|
19.80
|
20.30
|
20.18
|
9.10
|
214,210
|
|
|
2/22/2018
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.80
|
8.87
|
148,160
|
|
|
2/21/2018
|
+0.15 / +0.76%
|
19.65
|
20.00
|
19.65
|
19.80
|
19.87
|
8.87
|
94,160
|
|
|
2/13/2018
|
+0.75 / +3.97%
|
19.30
|
19.70
|
19.30
|
19.65
|
19.52
|
8.80
|
53,540
|
|
|
2/12/2018
|
+0.05 / +0.27%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.02
|
8.47
|
80,750
|
|
|
2/9/2018
|
-0.35 / -1.82%
|
18.60
|
19.30
|
18.60
|
18.85
|
18.90
|
8.45
|
30,270
|
|
|
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
|
|
|