|
Closing price on 5/31/2017
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
128,200 |
| Split-adjusted Price |
8.07 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.66
|
8.07
|
128,200
|
|
|
5/30/2017
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.55
|
19.00
|
18.90
|
8.07
|
172,950
|
|
|
5/29/2017
|
-0.70 / -3.54%
|
19.30
|
19.80
|
19.00
|
19.10
|
19.31
|
8.11
|
104,490
|
|
|
5/26/2017
|
-0.60 / -2.94%
|
20.20
|
20.40
|
19.80
|
19.80
|
20.03
|
7.90
|
192,940
|
|
|
5/25/2017
|
-0.60 / -2.86%
|
20.60
|
21.00
|
20.00
|
20.40
|
20.30
|
8.14
|
233,840
|
|
|
5/24/2017
|
+0.75 / +3.70%
|
21.00
|
21.00
|
20.30
|
21.00
|
20.86
|
8.38
|
290,530
|
|
|
5/23/2017
|
-0.55 / -2.64%
|
21.00
|
21.50
|
20.20
|
20.25
|
20.61
|
8.08
|
169,110
|
|
|
5/22/2017
|
+0.40 / +1.96%
|
20.45
|
21.20
|
20.45
|
20.80
|
20.84
|
8.30
|
228,430
|
|
|
5/19/2017
|
+0.25 / +1.24%
|
20.15
|
20.50
|
20.05
|
20.40
|
20.30
|
8.14
|
260,220
|
|
|
5/18/2017
|
+0.05 / +0.25%
|
19.80
|
20.30
|
19.80
|
20.15
|
20.09
|
8.04
|
376,470
|
|
|
5/17/2017
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.70
|
20.10
|
19.89
|
8.02
|
119,310
|
|
|
5/16/2017
|
+0.10 / +0.50%
|
19.80
|
20.20
|
19.80
|
20.00
|
20.08
|
7.98
|
292,710
|
|
|
5/15/2017
|
-0.05 / -0.25%
|
20.00
|
20.50
|
19.80
|
19.90
|
20.25
|
7.94
|
164,680
|
|
|
5/12/2017
|
+0.45 / +2.31%
|
19.70
|
20.20
|
19.70
|
19.95
|
19.96
|
7.96
|
222,940
|
|
|
5/11/2017
|
+0.60 / +3.17%
|
18.95
|
19.70
|
18.90
|
19.50
|
19.26
|
7.78
|
216,590
|
|
|
5/10/2017
|
-0.20 / -1.05%
|
18.80
|
19.20
|
18.80
|
18.90
|
18.92
|
7.54
|
90,780
|
|
|
5/9/2017
|
+0.90 / +4.95%
|
18.40
|
19.10
|
18.20
|
19.10
|
18.75
|
7.62
|
222,200
|
|
|
5/8/2017
|
+0.30 / +1.68%
|
17.80
|
18.40
|
17.80
|
18.20
|
18.03
|
7.26
|
139,450
|
|
|
5/5/2017
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.76
|
7.14
|
76,980
|
|
|
5/4/2017
|
+0.05 / +0.28%
|
17.60
|
18.10
|
17.60
|
17.85
|
17.80
|
7.12
|
112,620
|
|
|
5/3/2017
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.57
|
7.10
|
90,960
|
|
|
4/28/2017
|
-0.10 / -0.57%
|
17.40
|
17.55
|
17.30
|
17.50
|
17.48
|
6.98
|
27,620
|
|
|
4/27/2017
|
-0.25 / -1.40%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.49
|
7.02
|
22,540
|
|
|
4/26/2017
|
+0.65 / +3.78%
|
17.40
|
18.00
|
17.40
|
17.85
|
17.67
|
7.12
|
98,050
|
|
|
4/25/2017
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.06
|
6.86
|
17,140
|
|
|
4/24/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.02
|
6.78
|
20,920
|
|
|
4/21/2017
|
-0.15 / -0.87%
|
17.05
|
17.10
|
17.00
|
17.00
|
17.07
|
6.78
|
23,780
|
|
|
4/20/2017
|
+0.25 / +1.48%
|
16.90
|
17.20
|
16.90
|
17.15
|
17.07
|
6.84
|
52,070
|
|
|
4/19/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.97
|
6.74
|
6,070
|
|
|
4/18/2017
|
-0.10 / -0.59%
|
17.60
|
17.60
|
16.80
|
16.90
|
17.05
|
6.74
|
46,460
|
|
|