|
Closing price on 5/18/2020
|
|
| Open |
24.15 |
| High |
24.40 |
| Low |
23.75 |
| Volume |
160,730 |
| Split-adjusted Price |
14.53 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.10 / +0.41%
|
24.15
|
24.40
|
23.75
|
24.25
|
24.01
|
14.53
|
160,730
|
|
|
5/15/2020
|
-0.55 / -2.23%
|
24.70
|
24.80
|
24.15
|
24.15
|
24.36
|
14.47
|
340,380
|
|
|
5/14/2020
|
-0.55 / -2.18%
|
25.25
|
25.30
|
24.70
|
24.70
|
25.02
|
14.80
|
234,080
|
|
|
5/13/2020
|
-0.05 / -0.20%
|
25.30
|
25.60
|
25.00
|
25.25
|
25.32
|
15.13
|
134,070
|
|
|
5/12/2020
|
+0.60 / +2.43%
|
24.70
|
25.60
|
24.70
|
25.30
|
25.31
|
15.16
|
199,300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.70
|
24.70
|
24.79
|
14.80
|
178,560
|
|
|
5/8/2020
|
-0.15 / -0.60%
|
24.85
|
25.05
|
24.65
|
24.70
|
24.81
|
14.80
|
207,650
|
|
|
5/7/2020
|
+0.05 / +0.20%
|
24.60
|
25.30
|
24.60
|
24.85
|
24.96
|
14.89
|
200,820
|
|
|
5/6/2020
|
+0.30 / +1.22%
|
24.90
|
25.00
|
24.55
|
24.80
|
24.71
|
14.86
|
131,250
|
|
|
5/5/2020
|
+0.15 / +0.62%
|
24.35
|
24.60
|
24.30
|
24.50
|
24.50
|
14.68
|
39,840
|
|
|
5/4/2020
|
-0.55 / -2.21%
|
24.80
|
24.90
|
24.35
|
24.35
|
24.63
|
14.59
|
107,060
|
|
|
4/29/2020
|
-0.25 / -0.99%
|
24.80
|
25.30
|
24.80
|
24.90
|
24.98
|
14.92
|
125,120
|
|
|
4/28/2020
|
-0.45 / -1.76%
|
25.90
|
25.90
|
24.60
|
25.15
|
25.13
|
15.07
|
107,710
|
|
|
4/27/2020
|
+0.15 / +0.59%
|
26.25
|
26.30
|
25.60
|
25.60
|
25.89
|
15.34
|
165,920
|
|
|
4/24/2020
|
+1.65 / +6.93%
|
24.00
|
25.45
|
23.90
|
25.45
|
24.68
|
15.25
|
466,670
|
|
|
4/23/2020
|
+0.30 / +1.28%
|
23.90
|
24.20
|
23.80
|
23.80
|
23.96
|
14.26
|
191,960
|
|
|
4/22/2020
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.43
|
14.08
|
108,010
|
|
|
4/21/2020
|
-0.40 / -1.67%
|
24.20
|
24.30
|
23.50
|
23.50
|
24.01
|
14.08
|
268,180
|
|
|
4/20/2020
|
+0.10 / +0.42%
|
24.00
|
24.50
|
23.15
|
23.90
|
24.02
|
14.32
|
289,300
|
|
|
4/17/2020
|
-0.70 / -2.86%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.89
|
14.26
|
161,670
|
|
|
4/16/2020
|
-0.45 / -1.80%
|
24.75
|
24.75
|
24.25
|
24.50
|
24.51
|
14.08
|
271,530
|
|
|
4/15/2020
|
+0.40 / +1.63%
|
24.80
|
25.10
|
24.70
|
24.95
|
24.91
|
14.34
|
193,400
|
|
|
4/14/2020
|
-0.10 / -0.41%
|
24.80
|
25.15
|
24.35
|
24.55
|
24.67
|
14.11
|
234,060
|
|
|
4/13/2020
|
+0.30 / +1.23%
|
24.50
|
25.50
|
24.50
|
24.65
|
25.05
|
14.16
|
136,610
|
|
|
4/10/2020
|
+0.20 / +0.83%
|
24.15
|
24.60
|
24.00
|
24.35
|
24.29
|
13.99
|
209,680
|
|
|
4/9/2020
|
-0.25 / -1.02%
|
24.30
|
24.60
|
24.15
|
24.15
|
24.35
|
13.88
|
222,000
|
|
|
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
|
|
|