|
Closing price on 5/29/2020
|
|
| Open |
24.35 |
| High |
24.35 |
| Low |
24.05 |
| Volume |
182,330 |
| Split-adjusted Price |
14.44 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.25 / -1.03%
|
24.35
|
24.35
|
24.05
|
24.10
|
24.14
|
14.44
|
182,330
|
|
|
5/28/2020
|
+0.05 / +0.21%
|
24.60
|
24.90
|
24.30
|
24.35
|
24.51
|
14.59
|
96,020
|
|
|
5/27/2020
|
-0.70 / -2.80%
|
25.00
|
25.30
|
24.30
|
24.30
|
24.87
|
14.56
|
220,750
|
|
|
5/26/2020
|
+0.50 / +2.04%
|
24.40
|
25.30
|
24.40
|
25.00
|
24.87
|
14.98
|
312,740
|
|
|
5/25/2020
|
+0.45 / +1.87%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.28
|
14.68
|
155,030
|
|
|
5/22/2020
|
-0.30 / -1.23%
|
24.00
|
24.45
|
24.00
|
24.05
|
24.18
|
14.41
|
176,380
|
|
|
5/21/2020
|
+0.15 / +0.62%
|
24.30
|
24.50
|
24.10
|
24.35
|
24.28
|
14.59
|
170,410
|
|
|
5/20/2020
|
-0.25 / -1.02%
|
24.45
|
24.55
|
24.20
|
24.20
|
24.30
|
14.50
|
82,510
|
|
|
5/19/2020
|
+0.20 / +0.82%
|
24.25
|
25.00
|
24.25
|
24.45
|
24.51
|
14.65
|
95,270
|
|
|
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
|
|
|