|
Closing price on 5/23/2018
|
|
| Open |
18.45 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
108,690 |
| Split-adjusted Price |
8.42 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.20
|
18.50
|
18.32
|
8.42
|
108,690
|
|
|
5/22/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.45
|
18.47
|
8.40
|
363,570
|
|
|
5/21/2018
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.45
|
18.45
|
18.58
|
8.40
|
285,080
|
|
|
5/18/2018
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.35
|
18.40
|
18.54
|
8.38
|
277,850
|
|
|
5/17/2018
|
+0.40 / +2.19%
|
18.30
|
19.00
|
18.30
|
18.70
|
18.73
|
8.51
|
87,550
|
|
|
5/16/2018
|
-0.30 / -1.61%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.58
|
8.33
|
119,790
|
|
|
5/15/2018
|
-0.10 / -0.53%
|
18.50
|
18.70
|
18.10
|
18.60
|
18.18
|
8.47
|
374,510
|
|
|
5/14/2018
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.40
|
18.70
|
18.59
|
8.51
|
45,770
|
|
|
5/11/2018
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.00
|
18.50
|
18.16
|
8.42
|
109,630
|
|
|
5/10/2018
|
-0.50 / -2.65%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.66
|
8.38
|
45,670
|
|
|
5/9/2018
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.58
|
8.61
|
31,970
|
|
|
5/8/2018
|
+0.20 / +1.06%
|
18.85
|
19.10
|
18.60
|
19.00
|
18.83
|
8.65
|
47,900
|
|
|
5/7/2018
|
+0.55 / +3.01%
|
18.30
|
19.40
|
18.25
|
18.80
|
18.57
|
8.56
|
85,400
|
|
|
5/4/2018
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.20
|
18.25
|
18.31
|
8.31
|
124,840
|
|
|
5/3/2018
|
+0.30 / +1.66%
|
18.05
|
18.35
|
18.00
|
18.35
|
18.11
|
8.36
|
123,270
|
|
|
5/2/2018
|
-0.35 / -1.90%
|
18.40
|
18.40
|
18.00
|
18.05
|
18.10
|
8.22
|
159,730
|
|
|
4/27/2018
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.00
|
18.40
|
18.15
|
8.38
|
48,590
|
|
|
4/26/2018
|
-0.40 / -2.14%
|
18.70
|
18.80
|
18.30
|
18.30
|
18.56
|
8.33
|
102,830
|
|
|
4/24/2018
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.67
|
8.51
|
139,510
|
|
|
4/23/2018
|
+0.20 / +1.08%
|
18.80
|
19.30
|
17.80
|
18.70
|
18.86
|
8.51
|
325,960
|
|
|
4/20/2018
|
-0.40 / -2.08%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.93
|
8.42
|
232,640
|
|
|
4/19/2018
|
-0.30 / -1.54%
|
19.50
|
20.00
|
19.00
|
19.20
|
19.35
|
8.60
|
235,860
|
|
|
4/18/2018
|
-0.40 / -2.01%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.77
|
8.74
|
300,130
|
|
|
4/17/2018
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.90
|
19.90
|
20.02
|
8.92
|
671,190
|
|
|
4/16/2018
|
+0.15 / +0.74%
|
20.15
|
20.30
|
19.90
|
20.30
|
20.12
|
9.10
|
107,190
|
|
|
4/13/2018
|
-0.50 / -2.42%
|
20.60
|
20.90
|
20.15
|
20.15
|
20.45
|
9.03
|
199,380
|
|
|
4/12/2018
|
-0.05 / -0.24%
|
20.70
|
20.85
|
20.60
|
20.65
|
20.72
|
9.25
|
119,720
|
|
|
4/11/2018
|
+0.20 / +0.98%
|
20.70
|
21.20
|
20.20
|
20.70
|
20.73
|
9.27
|
452,930
|
|
|
4/10/2018
|
-0.05 / -0.24%
|
20.70
|
20.70
|
19.80
|
20.50
|
20.31
|
9.19
|
343,350
|
|
|
4/9/2018
|
+0.05 / +0.24%
|
20.50
|
21.40
|
20.50
|
20.55
|
20.74
|
9.21
|
355,980
|
|
|