|
Closing price on 5/21/2019
|
|
| Open |
27.70 |
| High |
28.60 |
| Low |
27.35 |
| Volume |
924,420 |
| Split-adjusted Price |
15.35 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
+0.50 / +1.81%
|
27.70
|
28.60
|
27.35
|
28.20
|
28.03
|
15.35
|
924,420
|
|
|
5/20/2019
|
+1.10 / +4.14%
|
26.70
|
27.85
|
26.70
|
27.70
|
27.47
|
15.08
|
621,890
|
|
|
5/17/2019
|
-2.15 / -7.48%
|
28.20
|
28.30
|
26.60
|
26.60
|
27.55
|
14.48
|
894,070
|
|
|
5/16/2019
|
-0.25 / -0.86%
|
29.00
|
29.35
|
28.75
|
28.75
|
29.02
|
15.00
|
610,370
|
|
|
5/15/2019
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.90
|
29.00
|
29.08
|
15.13
|
519,210
|
|
|
5/14/2019
|
+0.10 / +0.34%
|
28.80
|
29.30
|
28.60
|
29.30
|
29.04
|
15.28
|
621,430
|
|
|
5/13/2019
|
+1.25 / +4.47%
|
28.00
|
29.20
|
27.90
|
29.20
|
28.74
|
15.23
|
1,115,510
|
|
|
5/10/2019
|
+0.35 / +1.27%
|
27.80
|
28.00
|
27.30
|
27.95
|
27.69
|
14.58
|
691,450
|
|
|
5/9/2019
|
-0.40 / -1.43%
|
28.00
|
28.15
|
27.60
|
27.60
|
27.87
|
14.40
|
758,650
|
|
|
5/8/2019
|
0.00 / 0.00%
|
27.80
|
28.30
|
27.65
|
28.00
|
27.98
|
14.61
|
830,030
|
|
|
5/7/2019
|
+1.00 / +3.70%
|
27.00
|
28.10
|
27.00
|
28.00
|
27.51
|
14.61
|
584,110
|
|
|
5/6/2019
|
-1.50 / -5.26%
|
28.05
|
28.05
|
27.00
|
27.00
|
27.48
|
14.08
|
1,416,320
|
|
|
5/3/2019
|
+0.10 / +0.35%
|
28.30
|
28.85
|
27.90
|
28.50
|
28.46
|
14.87
|
816,310
|
|
|
5/2/2019
|
+0.20 / +0.71%
|
28.20
|
28.50
|
27.50
|
28.40
|
28.15
|
14.81
|
943,320
|
|
|
4/26/2019
|
+1.20 / +4.44%
|
27.00
|
28.20
|
26.80
|
28.20
|
27.58
|
14.71
|
755,720
|
|
|
4/25/2019
|
0.00 / 0.00%
|
26.80
|
27.90
|
26.70
|
27.00
|
27.21
|
14.08
|
840,780
|
|
|
4/24/2019
|
-0.20 / -0.74%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.09
|
14.08
|
802,810
|
|
|
4/23/2019
|
+1.20 / +4.62%
|
26.25
|
27.25
|
26.10
|
27.20
|
26.89
|
14.19
|
2,112,700
|
|
|
4/22/2019
|
+0.75 / +2.97%
|
25.25
|
26.50
|
25.25
|
26.00
|
25.82
|
13.56
|
987,260
|
|
|
4/19/2019
|
-0.35 / -1.37%
|
25.85
|
25.85
|
25.00
|
25.25
|
25.41
|
13.17
|
302,570
|
|
|
4/18/2019
|
+0.05 / +0.20%
|
25.70
|
26.20
|
25.35
|
25.60
|
25.75
|
13.35
|
489,210
|
|
|
4/17/2019
|
+0.10 / +0.39%
|
25.45
|
26.70
|
25.40
|
25.55
|
25.93
|
13.33
|
1,215,340
|
|
|
4/16/2019
|
+0.80 / +3.25%
|
24.65
|
25.70
|
24.35
|
25.45
|
25.16
|
13.28
|
878,650
|
|
|
4/12/2019
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.35
|
24.65
|
24.52
|
12.86
|
344,300
|
|
|
4/11/2019
|
+0.15 / +0.61%
|
24.30
|
24.70
|
24.30
|
24.55
|
24.51
|
12.81
|
287,180
|
|
|
4/10/2019
|
-0.30 / -1.21%
|
24.40
|
24.70
|
24.20
|
24.40
|
24.44
|
12.73
|
504,110
|
|
|
4/9/2019
|
-0.70 / -2.76%
|
25.70
|
25.70
|
24.70
|
24.70
|
25.09
|
12.88
|
846,720
|
|
|
4/8/2019
|
+0.10 / +0.40%
|
25.50
|
25.70
|
25.20
|
25.40
|
25.33
|
13.25
|
337,720
|
|
|
4/5/2019
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.25
|
25.30
|
25.46
|
13.20
|
552,930
|
|
|
4/4/2019
|
+0.10 / +0.40%
|
25.20
|
25.90
|
25.00
|
25.40
|
25.48
|
13.25
|
985,670
|
|
|