|
Closing price on 5/17/2023
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
300,400 |
| Split-adjusted Price |
11.58 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.14
|
11.58
|
300,400
|
|
|
5/16/2023
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.35
|
15.40
|
15.45
|
11.96
|
143,700
|
|
|
5/15/2023
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.45
|
15.45
|
15.48
|
12.00
|
183,000
|
|
|
5/12/2023
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.45
|
15.50
|
15.50
|
12.04
|
135,500
|
|
|
5/11/2023
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.45
|
15.50
|
15.51
|
12.04
|
104,700
|
|
|
5/10/2023
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.40
|
15.45
|
15.48
|
12.00
|
179,000
|
|
|
5/9/2023
|
-0.15 / -0.95%
|
15.75
|
15.80
|
15.45
|
15.60
|
15.65
|
12.12
|
188,200
|
|
|
5/8/2023
|
+0.35 / +2.27%
|
15.50
|
15.85
|
15.35
|
15.75
|
15.62
|
12.24
|
378,100
|
|
|
5/5/2023
|
-0.10 / -0.65%
|
15.55
|
15.55
|
15.30
|
15.40
|
15.39
|
11.96
|
156,200
|
|
|
5/4/2023
|
+0.15 / +0.98%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.50
|
12.04
|
321,800
|
|
|
4/28/2023
|
+0.15 / +0.99%
|
15.40
|
15.55
|
15.20
|
15.35
|
15.40
|
11.92
|
322,700
|
|
|
4/27/2023
|
+0.20 / +1.33%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.18
|
11.81
|
227,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.85
|
15.00
|
14.92
|
11.65
|
106,800
|
|
|
4/25/2023
|
-0.05 / -0.33%
|
14.95
|
15.20
|
14.85
|
15.00
|
15.01
|
11.65
|
130,200
|
|
|
4/24/2023
|
+0.50 / +3.44%
|
14.55
|
15.05
|
14.55
|
15.05
|
14.80
|
11.69
|
161,800
|
|
|
4/21/2023
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.50
|
14.55
|
14.59
|
11.30
|
130,900
|
|
|
4/20/2023
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.55
|
14.70
|
14.63
|
11.42
|
66,100
|
|
|
4/19/2023
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.65
|
14.68
|
11.38
|
98,200
|
|
|
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
|
|
|