|
Closing price on 3/8/2017
|
|
| Open |
16.65 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
39,670 |
| Split-adjusted Price |
6.70 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.50
|
16.80
|
16.66
|
6.70
|
39,670
|
|
|
3/7/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.65
|
16.80
|
16.76
|
6.70
|
7,160
|
|
|
3/6/2017
|
+0.20 / +1.20%
|
16.75
|
16.90
|
16.70
|
16.90
|
16.83
|
6.74
|
45,220
|
|
|
3/3/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.63
|
6.66
|
45,640
|
|
|
3/2/2017
|
+0.15 / +0.90%
|
16.65
|
16.80
|
16.60
|
16.80
|
16.63
|
6.70
|
37,590
|
|
|
3/1/2017
|
-0.15 / -0.89%
|
16.80
|
16.80
|
16.65
|
16.65
|
16.72
|
6.64
|
11,660
|
|
|
2/28/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.75
|
16.80
|
16.83
|
6.70
|
27,800
|
|
|
2/27/2017
|
+0.10 / +0.60%
|
16.85
|
16.90
|
16.75
|
16.90
|
16.89
|
6.74
|
191,540
|
|
|
2/24/2017
|
+0.15 / +0.90%
|
16.70
|
16.85
|
16.70
|
16.80
|
16.77
|
6.70
|
158,400
|
|
|
2/23/2017
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.55
|
16.65
|
16.62
|
6.64
|
110,200
|
|
|
2/22/2017
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.78
|
6.62
|
70,100
|
|
|
2/21/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
6.70
|
43,730
|
|
|
2/20/2017
|
+0.05 / +0.29%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.99
|
6.78
|
189,480
|
|
|
2/17/2017
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.85
|
16.95
|
16.92
|
6.76
|
86,350
|
|
|
2/16/2017
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.80
|
17.00
|
16.93
|
6.78
|
132,000
|
|
|
2/15/2017
|
-0.10 / -0.58%
|
17.15
|
17.15
|
16.90
|
17.00
|
17.07
|
6.78
|
69,550
|
|
|
2/14/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.95
|
17.10
|
17.01
|
6.82
|
59,980
|
|
|
2/13/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
6.78
|
80,130
|
|
|
2/10/2017
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.90
|
16.90
|
16.92
|
6.74
|
73,860
|
|
|
2/9/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.89
|
6.74
|
88,030
|
|
|
2/8/2017
|
+0.10 / +0.60%
|
17.00
|
17.05
|
16.85
|
16.90
|
16.96
|
6.74
|
58,900
|
|
|
2/7/2017
|
-0.10 / -0.59%
|
16.80
|
16.95
|
16.80
|
16.80
|
16.89
|
6.70
|
149,800
|
|
|
2/6/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
6.74
|
46,370
|
|
|
2/3/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.10
|
6.78
|
103,670
|
|
|
2/2/2017
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.00
|
17.10
|
17.08
|
6.82
|
52,940
|
|
|
1/25/2017
|
0.00 / 0.00%
|
17.05
|
17.10
|
17.00
|
17.10
|
17.10
|
6.82
|
121,700
|
|
|
1/24/2017
|
+0.40 / +2.40%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.09
|
6.82
|
198,170
|
|
|
1/23/2017
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
6.66
|
482,220
|
|
|
1/20/2017
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.85
|
6.70
|
304,380
|
|
|
1/19/2017
|
-0.55 / -3.13%
|
17.50
|
17.55
|
17.00
|
17.00
|
17.19
|
6.78
|
138,900
|
|
|