|
Closing price on 6/25/2020
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.50 |
| Volume |
46,240 |
| Split-adjusted Price |
14.74 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2020
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.61
|
14.74
|
46,240
|
|
|
6/24/2020
|
-0.30 / -1.20%
|
24.55
|
25.00
|
24.55
|
24.70
|
24.69
|
14.80
|
73,890
|
|
|
6/23/2020
|
+0.30 / +1.21%
|
24.70
|
25.50
|
24.70
|
25.00
|
25.14
|
14.98
|
326,960
|
|
|
6/22/2020
|
+0.30 / +1.23%
|
24.45
|
24.70
|
24.30
|
24.70
|
24.51
|
14.80
|
66,330
|
|
|
6/19/2020
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.10
|
24.40
|
24.32
|
14.62
|
68,820
|
|
|
6/18/2020
|
+0.30 / +1.25%
|
24.10
|
24.45
|
24.00
|
24.30
|
24.23
|
14.56
|
48,750
|
|
|
6/17/2020
|
-0.15 / -0.62%
|
24.10
|
24.40
|
23.95
|
24.00
|
24.10
|
14.38
|
135,670
|
|
|
6/16/2020
|
+0.55 / +2.33%
|
24.15
|
24.25
|
23.90
|
24.15
|
24.12
|
14.47
|
103,270
|
|
|
6/15/2020
|
-0.35 / -1.46%
|
24.00
|
24.25
|
23.60
|
23.60
|
23.95
|
14.14
|
150,970
|
|
|
6/12/2020
|
-0.35 / -1.44%
|
23.90
|
24.05
|
23.50
|
23.95
|
23.91
|
14.35
|
315,250
|
|
|
6/11/2020
|
-1.00 / -3.95%
|
25.05
|
25.60
|
24.30
|
24.30
|
24.87
|
14.56
|
374,160
|
|
|
6/10/2020
|
-0.40 / -1.56%
|
25.65
|
25.65
|
25.10
|
25.30
|
25.37
|
15.16
|
290,780
|
|
|
6/9/2020
|
-0.05 / -0.19%
|
25.75
|
26.00
|
25.55
|
25.70
|
25.73
|
15.40
|
246,080
|
|
|
6/8/2020
|
-0.10 / -0.39%
|
26.35
|
26.35
|
25.75
|
25.75
|
25.86
|
15.43
|
408,140
|
|
|
6/5/2020
|
+1.35 / +5.51%
|
24.50
|
25.95
|
24.30
|
25.85
|
25.41
|
15.49
|
722,810
|
|
|
6/4/2020
|
+0.10 / +0.41%
|
24.50
|
24.90
|
24.35
|
24.50
|
24.68
|
14.68
|
198,960
|
|
|
6/3/2020
|
+0.20 / +0.83%
|
24.20
|
24.55
|
24.20
|
24.40
|
24.38
|
14.62
|
84,410
|
|
|
6/2/2020
|
-0.30 / -1.22%
|
24.80
|
24.80
|
24.10
|
24.20
|
24.37
|
14.50
|
334,390
|
|
|
6/1/2020
|
+0.40 / +1.66%
|
24.75
|
24.75
|
24.25
|
24.50
|
24.42
|
14.68
|
123,840
|
|
|
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
|
|
|