|
Closing price on 5/25/2022
|
|
| Open |
17.60 |
| High |
17.75 |
| Low |
17.45 |
| Volume |
88,600 |
| Split-adjusted Price |
13.40 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.10 / +0.57%
|
17.60
|
17.75
|
17.45
|
17.70
|
17.60
|
13.40
|
88,600
|
|
|
5/24/2022
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.40
|
17.60
|
17.53
|
13.32
|
70,800
|
|
|
5/23/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.70
|
17.62
|
13.40
|
131,300
|
|
|
5/20/2022
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.35
|
17.70
|
17.46
|
13.40
|
168,200
|
|
|
5/19/2022
|
-0.35 / -1.93%
|
18.00
|
18.00
|
17.55
|
17.75
|
17.60
|
13.43
|
138,300
|
|
|
5/18/2022
|
-0.05 / -0.28%
|
18.35
|
18.40
|
18.05
|
18.10
|
18.14
|
13.70
|
98,300
|
|
|
5/17/2022
|
+0.50 / +2.83%
|
17.85
|
18.20
|
17.50
|
18.15
|
17.80
|
13.74
|
85,500
|
|
|
5/16/2022
|
+0.30 / +1.73%
|
17.50
|
18.00
|
17.50
|
17.65
|
17.80
|
13.36
|
45,100
|
|
|
5/13/2022
|
-0.30 / -1.70%
|
17.60
|
18.00
|
17.35
|
17.35
|
17.57
|
13.13
|
139,300
|
|
|
5/12/2022
|
-0.60 / -3.29%
|
18.05
|
18.25
|
17.65
|
17.65
|
17.85
|
13.36
|
77,300
|
|
|
5/11/2022
|
+0.45 / +2.53%
|
17.80
|
18.30
|
17.80
|
18.25
|
18.13
|
13.81
|
115,700
|
|
|
5/10/2022
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.50
|
17.80
|
17.77
|
13.47
|
96,900
|
|
|
5/9/2022
|
-0.80 / -4.28%
|
18.85
|
18.95
|
17.80
|
17.90
|
18.29
|
13.55
|
323,100
|
|
|
5/6/2022
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.81
|
14.15
|
42,600
|
|
|
5/5/2022
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.65
|
18.90
|
18.81
|
14.30
|
119,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.00
|
19.00
|
18.91
|
14.38
|
95,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.55
|
19.00
|
18.83
|
14.38
|
147,300
|
|
|
4/28/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.70
|
19.00
|
18.97
|
14.38
|
74,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.90
|
19.00
|
18.96
|
14.38
|
63,600
|
|
|
4/26/2022
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.20
|
19.00
|
18.74
|
14.38
|
186,500
|
|
|
4/25/2022
|
-0.75 / -3.80%
|
19.65
|
19.70
|
18.90
|
19.00
|
19.31
|
14.38
|
202,500
|
|
|
4/22/2022
|
+0.15 / +0.77%
|
19.55
|
19.95
|
19.50
|
19.75
|
19.60
|
14.95
|
83,400
|
|
|
4/21/2022
|
-0.25 / -1.26%
|
19.70
|
19.85
|
19.60
|
19.60
|
19.68
|
14.83
|
180,100
|
|
|
4/20/2022
|
-0.15 / -0.75%
|
19.95
|
20.25
|
19.85
|
19.85
|
20.01
|
15.02
|
120,200
|
|
|
4/19/2022
|
-0.30 / -1.48%
|
20.15
|
20.25
|
19.85
|
20.00
|
20.04
|
15.14
|
178,900
|
|
|
4/18/2022
|
-0.55 / -2.64%
|
20.65
|
20.75
|
20.25
|
20.30
|
20.48
|
15.36
|
105,100
|
|
|
4/15/2022
|
-0.25 / -1.18%
|
21.00
|
21.00
|
20.80
|
20.85
|
20.91
|
15.78
|
92,300
|
|
|
4/14/2022
|
-0.20 / -0.94%
|
21.25
|
21.35
|
21.05
|
21.10
|
21.20
|
15.97
|
189,800
|
|
|
4/13/2022
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.23
|
16.12
|
117,800
|
|
|
4/12/2022
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.20
|
21.40
|
21.45
|
16.20
|
153,500
|
|
|