|
|
Closing price on 5/7/2019
|
|
| Open |
27.00 |
| High |
28.10 |
| Low |
27.00 |
| Volume |
584,110 |
| Split-adjusted Price |
14.61 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
+1.00 / +3.70%
|
27.00
|
28.10
|
27.00
|
28.00
|
27.51
|
14.61
|
584,110
|
|
|
5/6/2019
|
-1.50 / -5.26%
|
28.05
|
28.05
|
27.00
|
27.00
|
27.48
|
14.08
|
1,416,320
|
|
|
5/3/2019
|
+0.10 / +0.35%
|
28.30
|
28.85
|
27.90
|
28.50
|
28.46
|
14.87
|
816,310
|
|
|
5/2/2019
|
+0.20 / +0.71%
|
28.20
|
28.50
|
27.50
|
28.40
|
28.15
|
14.81
|
943,320
|
|
|
4/26/2019
|
+1.20 / +4.44%
|
27.00
|
28.20
|
26.80
|
28.20
|
27.58
|
14.71
|
755,720
|
|
|
4/25/2019
|
0.00 / 0.00%
|
26.80
|
27.90
|
26.70
|
27.00
|
27.21
|
14.08
|
840,780
|
|
|
4/24/2019
|
-0.20 / -0.74%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.09
|
14.08
|
802,810
|
|
|
4/23/2019
|
+1.20 / +4.62%
|
26.25
|
27.25
|
26.10
|
27.20
|
26.89
|
14.19
|
2,112,700
|
|
|
4/22/2019
|
+0.75 / +2.97%
|
25.25
|
26.50
|
25.25
|
26.00
|
25.82
|
13.56
|
987,260
|
|
|
4/19/2019
|
-0.35 / -1.37%
|
25.85
|
25.85
|
25.00
|
25.25
|
25.41
|
13.17
|
302,570
|
|
|
4/18/2019
|
+0.05 / +0.20%
|
25.70
|
26.20
|
25.35
|
25.60
|
25.75
|
13.35
|
489,210
|
|
|
4/17/2019
|
+0.10 / +0.39%
|
25.45
|
26.70
|
25.40
|
25.55
|
25.93
|
13.33
|
1,215,340
|
|
|
4/16/2019
|
+0.80 / +3.25%
|
24.65
|
25.70
|
24.35
|
25.45
|
25.16
|
13.28
|
878,650
|
|
|
4/12/2019
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.35
|
24.65
|
24.52
|
12.86
|
344,300
|
|
|
4/11/2019
|
+0.15 / +0.61%
|
24.30
|
24.70
|
24.30
|
24.55
|
24.51
|
12.81
|
287,180
|
|
|
4/10/2019
|
-0.30 / -1.21%
|
24.40
|
24.70
|
24.20
|
24.40
|
24.44
|
12.73
|
504,110
|
|
|
4/9/2019
|
-0.70 / -2.76%
|
25.70
|
25.70
|
24.70
|
24.70
|
25.09
|
12.88
|
846,720
|
|
|
4/8/2019
|
+0.10 / +0.40%
|
25.50
|
25.70
|
25.20
|
25.40
|
25.33
|
13.25
|
337,720
|
|
|
4/5/2019
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.25
|
25.30
|
25.46
|
13.20
|
552,930
|
|
|
4/4/2019
|
+0.10 / +0.40%
|
25.20
|
25.90
|
25.00
|
25.40
|
25.48
|
13.25
|
985,670
|
|
|
4/3/2019
|
+0.80 / +3.27%
|
24.95
|
25.30
|
24.40
|
25.30
|
24.96
|
13.20
|
668,440
|
|
|
4/2/2019
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.81
|
12.78
|
423,090
|
|
|
4/1/2019
|
+0.05 / +0.20%
|
24.30
|
24.55
|
23.75
|
24.50
|
24.15
|
12.78
|
638,370
|
|
|
3/29/2019
|
-0.30 / -1.21%
|
25.00
|
25.10
|
24.30
|
24.45
|
24.79
|
12.75
|
517,280
|
|
|
3/28/2019
|
+0.40 / +1.64%
|
24.20
|
24.80
|
24.00
|
24.75
|
24.61
|
12.91
|
558,260
|
|
|
3/27/2019
|
+0.65 / +2.74%
|
23.95
|
24.80
|
23.80
|
24.35
|
24.37
|
12.70
|
461,410
|
|
|
3/26/2019
|
+0.15 / +0.64%
|
23.70
|
24.20
|
23.55
|
23.70
|
23.76
|
12.36
|
448,490
|
|
|
3/25/2019
|
-1.10 / -4.46%
|
23.30
|
24.20
|
23.30
|
23.55
|
23.62
|
12.28
|
953,740
|
|
|
3/22/2019
|
+0.60 / +2.49%
|
24.50
|
25.10
|
24.10
|
24.65
|
24.52
|
12.86
|
1,069,090
|
|
|
3/21/2019
|
-1.80 / -6.96%
|
26.35
|
26.35
|
24.05
|
24.05
|
25.35
|
12.55
|
1,081,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|