|
Closing price on 4/1/2025
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
168,200 |
| Split-adjusted Price |
11.60 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
11.60
|
168,200
|
|
|
3/31/2025
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.50
|
11.60
|
11.56
|
11.60
|
522,900
|
|
|
3/28/2025
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.67
|
11.65
|
314,700
|
|
|
3/27/2025
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.65
|
11.70
|
11.70
|
11.70
|
312,800
|
|
|
3/26/2025
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.87
|
11.75
|
326,900
|
|
|
3/25/2025
|
+0.10 / +0.85%
|
11.80
|
11.95
|
11.75
|
11.90
|
11.86
|
11.90
|
830,600
|
|
|
3/24/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.74
|
11.80
|
258,700
|
|
|
3/21/2025
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.76
|
11.70
|
305,200
|
|
|
3/20/2025
|
+0.20 / +1.72%
|
11.65
|
11.90
|
11.65
|
11.85
|
11.76
|
11.85
|
470,500
|
|
|
3/19/2025
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.65
|
11.65
|
11.68
|
11.65
|
227,600
|
|
|
3/18/2025
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.60
|
11.65
|
11.73
|
11.65
|
465,500
|
|
|
3/17/2025
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.50
|
11.60
|
11.51
|
11.60
|
317,500
|
|
|
3/14/2025
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.56
|
11.55
|
255,600
|
|
|
3/13/2025
|
-0.10 / -0.85%
|
11.75
|
11.90
|
11.60
|
11.60
|
11.76
|
11.60
|
489,300
|
|
|
3/12/2025
|
+0.15 / +1.30%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.63
|
11.70
|
364,700
|
|
|
3/11/2025
|
+0.10 / +0.87%
|
11.45
|
11.65
|
11.40
|
11.55
|
11.54
|
11.55
|
236,600
|
|
|
3/10/2025
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.45
|
11.45
|
11.52
|
11.45
|
386,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.55
|
11.51
|
11.55
|
331,600
|
|
|
3/6/2025
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.50
|
11.55
|
11.54
|
11.55
|
112,100
|
|
|
3/5/2025
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.50
|
11.55
|
11.55
|
11.55
|
243,000
|
|
|
3/4/2025
|
-0.10 / -0.86%
|
11.65
|
11.65
|
11.50
|
11.55
|
11.57
|
11.55
|
326,200
|
|
|
3/3/2025
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.60
|
11.65
|
11.68
|
11.65
|
317,700
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.70
|
11.70
|
203,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.69
|
11.70
|
284,400
|
|
|
2/26/2025
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.75
|
11.70
|
371,500
|
|
|
2/25/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.83
|
11.75
|
283,000
|
|
|
2/24/2025
|
+0.15 / +1.28%
|
11.70
|
11.95
|
11.65
|
11.85
|
11.81
|
11.85
|
508,600
|
|
|
2/21/2025
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.73
|
11.70
|
407,300
|
|
|
2/20/2025
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.81
|
11.75
|
449,000
|
|
|
2/19/2025
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.94
|
11.85
|
518,900
|
|
|