|
|
Closing price on 4/18/2023
|
|
| Open |
14.85 |
| High |
14.95 |
| Low |
14.45 |
| Volume |
149,600 |
| Split-adjusted Price |
11.30 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
-0.20 / -1.36%
|
14.85
|
14.95
|
14.45
|
14.55
|
14.67
|
11.30
|
149,600
|
|
|
4/17/2023
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.60
|
11.46
|
105,700
|
|
|
4/14/2023
|
-0.40 / -2.67%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.88
|
11.34
|
247,200
|
|
|
4/13/2023
|
-0.40 / -2.60%
|
15.40
|
15.65
|
15.00
|
15.00
|
15.22
|
11.65
|
441,800
|
|
|
4/12/2023
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.30
|
15.40
|
15.49
|
11.96
|
570,400
|
|
|
4/11/2023
|
+0.25 / +1.65%
|
15.15
|
15.50
|
14.85
|
15.40
|
15.15
|
11.96
|
247,300
|
|
|
4/10/2023
|
+0.95 / +6.69%
|
14.20
|
15.15
|
14.20
|
15.15
|
14.75
|
11.77
|
655,300
|
|
|
4/7/2023
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.15
|
14.20
|
14.18
|
11.03
|
94,400
|
|
|
4/6/2023
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.20
|
14.20
|
14.26
|
11.03
|
248,400
|
|
|
4/5/2023
|
+0.10 / +0.71%
|
14.15
|
14.25
|
14.15
|
14.25
|
14.19
|
11.07
|
131,100
|
|
|
4/4/2023
|
+0.20 / +1.43%
|
13.95
|
14.15
|
13.95
|
14.15
|
14.04
|
10.99
|
89,400
|
|
|
4/3/2023
|
-0.10 / -0.71%
|
14.05
|
14.10
|
13.95
|
13.95
|
14.05
|
10.84
|
172,800
|
|
|
3/31/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.05
|
14.05
|
14.10
|
10.91
|
139,300
|
|
|
3/30/2023
|
+0.15 / +1.08%
|
14.10
|
14.30
|
13.90
|
14.05
|
14.08
|
10.91
|
243,600
|
|
|
3/29/2023
|
+0.05 / +0.36%
|
13.85
|
13.95
|
13.80
|
13.90
|
13.88
|
10.80
|
117,300
|
|
|
3/28/2023
|
-0.15 / -1.07%
|
14.00
|
14.05
|
13.80
|
13.85
|
13.95
|
10.76
|
174,200
|
|
|
3/27/2023
|
+0.25 / +1.82%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.86
|
10.88
|
135,800
|
|
|
3/24/2023
|
-0.60 / -4.18%
|
14.25
|
14.45
|
13.50
|
13.75
|
13.71
|
10.68
|
1,066,800
|
|
|
3/23/2023
|
+0.30 / +2.14%
|
14.05
|
14.45
|
14.05
|
14.35
|
14.25
|
11.15
|
165,300
|
|
|
3/22/2023
|
-1.05 / -6.95%
|
15.20
|
15.20
|
14.05
|
14.05
|
14.27
|
10.91
|
1,199,600
|
|
|
3/21/2023
|
+0.05 / +0.33%
|
15.05
|
15.15
|
15.05
|
15.10
|
15.08
|
11.73
|
42,800
|
|
|
3/20/2023
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.12
|
11.69
|
123,100
|
|
|
3/17/2023
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.95
|
15.10
|
15.01
|
11.73
|
108,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|