|
Closing price on 5/5/2022
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.65 |
| Volume |
119,400 |
| Split-adjusted Price |
14.30 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
-0.20 / -0.91%
|
21.80
|
21.90
|
21.60
|
21.70
|
21.74
|
16.42
|
223,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.87
|
16.58
|
86,700
|
|
|
4/6/2022
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.90
|
21.90
|
21.96
|
16.58
|
184,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.09
|
16.73
|
58,500
|
|
|
4/4/2022
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.90
|
22.10
|
22.10
|
16.73
|
94,500
|
|
|
4/1/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.85
|
21.90
|
21.93
|
16.58
|
105,000
|
|
|
3/31/2022
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.01
|
16.65
|
68,900
|
|
|
3/30/2022
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.05
|
22.25
|
16.69
|
144,300
|
|
|
3/29/2022
|
+0.05 / +0.23%
|
22.20
|
22.50
|
22.20
|
22.25
|
22.30
|
16.84
|
112,200
|
|
|
3/28/2022
|
+0.30 / +1.37%
|
21.90
|
22.80
|
21.75
|
22.20
|
22.07
|
16.80
|
335,000
|
|
|
3/25/2022
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.88
|
16.58
|
166,900
|
|
|
3/24/2022
|
0.00 / 0.00%
|
22.00
|
22.05
|
21.90
|
22.00
|
22.00
|
16.65
|
147,400
|
|
|
3/23/2022
|
+0.10 / +0.46%
|
22.00
|
22.15
|
21.85
|
22.00
|
21.99
|
16.65
|
120,500
|
|
|
3/22/2022
|
+0.10 / +0.46%
|
21.85
|
21.95
|
21.75
|
21.90
|
21.83
|
16.58
|
105,300
|
|
|