|
Closing price on 4/8/2020
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
23.80 |
| Volume |
250,410 |
| Split-adjusted Price |
14.02 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.20 / -0.81%
|
24.60
|
24.60
|
23.80
|
24.40
|
24.42
|
14.02
|
250,410
|
|
|
4/7/2020
|
+1.00 / +4.24%
|
24.00
|
24.60
|
23.50
|
24.60
|
24.09
|
14.14
|
342,870
|
|
|
4/6/2020
|
+1.40 / +6.31%
|
22.80
|
23.60
|
22.70
|
23.60
|
23.17
|
13.56
|
277,290
|
|
|
4/3/2020
|
+0.70 / +3.26%
|
21.70
|
22.20
|
21.65
|
22.20
|
21.90
|
12.76
|
368,750
|
|
|
4/1/2020
|
+0.40 / +1.90%
|
21.60
|
21.70
|
21.20
|
21.50
|
21.57
|
12.35
|
113,660
|
|
|
3/31/2020
|
+0.10 / +0.48%
|
21.00
|
21.70
|
20.60
|
21.10
|
21.24
|
12.12
|
287,300
|
|
|
3/30/2020
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.50
|
21.00
|
20.91
|
12.07
|
203,400
|
|
|
3/27/2020
|
-0.10 / -0.47%
|
21.70
|
22.00
|
21.00
|
21.30
|
21.57
|
12.24
|
152,290
|
|
|
3/26/2020
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.70
|
12.30
|
187,780
|
|
|
3/25/2020
|
+1.00 / +4.83%
|
21.50
|
21.70
|
21.10
|
21.70
|
21.39
|
12.47
|
145,070
|
|
|
3/24/2020
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.71
|
11.89
|
101,810
|
|
|
3/23/2020
|
-1.50 / -6.82%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.79
|
11.78
|
270,780
|
|
|
3/20/2020
|
-0.90 / -3.93%
|
22.90
|
22.95
|
22.00
|
22.00
|
22.52
|
12.64
|
240,950
|
|
|
3/19/2020
|
-0.60 / -2.55%
|
23.40
|
23.40
|
22.50
|
22.90
|
22.93
|
13.16
|
95,000
|
|
|
3/18/2020
|
+0.10 / +0.43%
|
23.80
|
23.90
|
23.40
|
23.50
|
23.63
|
13.50
|
217,520
|
|
|
3/17/2020
|
+0.50 / +2.18%
|
22.80
|
23.40
|
22.40
|
23.40
|
22.63
|
13.45
|
160,720
|
|
|
3/16/2020
|
+0.10 / +0.44%
|
22.80
|
23.30
|
22.50
|
22.90
|
22.83
|
13.16
|
259,960
|
|
|
3/13/2020
|
+0.05 / +0.22%
|
21.30
|
22.90
|
21.30
|
22.80
|
21.99
|
13.10
|
341,140
|
|
|
3/12/2020
|
-1.35 / -5.60%
|
23.10
|
23.10
|
22.45
|
22.75
|
22.57
|
13.07
|
498,750
|
|
|
3/11/2020
|
-0.90 / -3.60%
|
25.40
|
25.40
|
24.00
|
24.10
|
24.53
|
13.85
|
348,120
|
|
|
3/10/2020
|
+0.05 / +0.20%
|
24.20
|
25.50
|
24.20
|
25.00
|
24.75
|
14.36
|
229,870
|
|
|
3/9/2020
|
-1.85 / -6.90%
|
25.85
|
26.00
|
24.95
|
24.95
|
25.17
|
14.34
|
405,810
|
|
|
3/6/2020
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.60
|
26.80
|
26.76
|
15.40
|
129,560
|
|
|
3/5/2020
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.19
|
15.51
|
108,310
|
|
|
3/4/2020
|
0.00 / 0.00%
|
27.00
|
27.45
|
26.90
|
27.00
|
27.04
|
15.51
|
129,960
|
|
|
3/3/2020
|
-0.45 / -1.64%
|
27.35
|
27.45
|
26.75
|
27.00
|
27.02
|
15.51
|
319,530
|
|
|
3/2/2020
|
-0.10 / -0.36%
|
27.55
|
27.65
|
27.20
|
27.45
|
27.44
|
15.77
|
153,650
|
|
|
2/28/2020
|
-0.50 / -1.78%
|
27.80
|
27.80
|
26.85
|
27.55
|
27.26
|
15.83
|
357,710
|
|
|
2/27/2020
|
+0.05 / +0.18%
|
28.00
|
28.20
|
27.80
|
28.05
|
27.98
|
16.12
|
223,320
|
|
|
2/26/2020
|
+0.10 / +0.36%
|
27.20
|
28.25
|
27.20
|
28.00
|
27.84
|
16.09
|
231,300
|
|
|