|
Closing price on 4/23/2025
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
304,200 |
| Split-adjusted Price |
11.50 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.15 / +1.32%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.47
|
11.50
|
304,200
|
|
|
4/22/2025
|
-0.25 / -2.16%
|
11.60
|
11.60
|
10.95
|
11.35
|
11.27
|
11.35
|
741,900
|
|
|
4/21/2025
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.55
|
11.60
|
11.60
|
11.60
|
321,100
|
|
|
4/18/2025
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.60
|
11.65
|
11.66
|
11.65
|
301,500
|
|
|
4/17/2025
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.61
|
11.65
|
449,900
|
|
|
4/16/2025
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
630,700
|
|
|
4/15/2025
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.40
|
11.50
|
11.53
|
11.50
|
519,100
|
|
|
4/14/2025
|
+0.15 / +1.32%
|
11.40
|
11.60
|
11.35
|
11.55
|
11.46
|
11.55
|
507,200
|
|
|
4/11/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.34
|
11.40
|
1,086,700
|
|
|
4/10/2025
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.49
|
11.50
|
834,600
|
|
|
4/9/2025
|
+0.20 / +1.90%
|
10.45
|
10.80
|
10.35
|
10.75
|
10.65
|
10.75
|
559,000
|
|
|
4/8/2025
|
-0.50 / -4.52%
|
11.05
|
11.05
|
10.30
|
10.55
|
10.56
|
10.55
|
1,190,900
|
|
|
4/4/2025
|
+0.10 / +0.91%
|
10.65
|
11.40
|
10.40
|
11.05
|
10.81
|
11.05
|
685,000
|
|
|
4/3/2025
|
-0.75 / -6.41%
|
11.25
|
11.50
|
10.90
|
10.95
|
11.14
|
10.95
|
1,248,700
|
|
|
4/2/2025
|
+0.10 / +0.86%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.76
|
11.70
|
402,300
|
|
|
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
|
|
|