|
Closing price on 6/26/2018
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.25 |
| Volume |
238,760 |
| Split-adjusted Price |
8.47 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2018
|
+0.30 / +1.73%
|
17.30
|
17.80
|
17.25
|
17.60
|
17.52
|
8.47
|
238,760
|
|
|
6/25/2018
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.05
|
8.33
|
162,240
|
|
|
6/22/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.02
|
8.18
|
160,920
|
|
|
6/21/2018
|
+0.30 / +1.80%
|
17.15
|
17.15
|
16.90
|
17.00
|
17.03
|
8.18
|
89,200
|
|
|
6/20/2018
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.70
|
16.70
|
16.72
|
8.04
|
496,340
|
|
|
6/19/2018
|
-0.40 / -2.34%
|
17.10
|
17.15
|
16.70
|
16.70
|
16.93
|
8.04
|
532,890
|
|
|
6/18/2018
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.42
|
8.23
|
147,780
|
|
|
6/15/2018
|
+0.40 / +2.33%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.52
|
8.47
|
60,150
|
|
|
6/14/2018
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.23
|
8.28
|
295,540
|
|
|
6/13/2018
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.25
|
17.40
|
17.36
|
8.38
|
20,050
|
|
|
6/12/2018
|
-0.20 / -1.15%
|
17.40
|
17.45
|
17.10
|
17.25
|
17.27
|
8.30
|
69,790
|
|
|
6/11/2018
|
-0.35 / -1.97%
|
17.60
|
17.65
|
17.40
|
17.45
|
17.51
|
8.40
|
45,400
|
|
|
6/8/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.59
|
8.57
|
67,810
|
|
|
6/7/2018
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.70
|
8.62
|
142,180
|
|
|
6/6/2018
|
+0.70 / +4.07%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.44
|
8.62
|
93,150
|
|
|
6/5/2018
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.15
|
17.20
|
17.26
|
8.28
|
1,100,370
|
|
|
6/4/2018
|
-0.35 / -2.00%
|
17.45
|
17.55
|
17.00
|
17.15
|
17.17
|
8.26
|
247,620
|
|
|
6/1/2018
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.50
|
17.49
|
8.42
|
48,310
|
|
|
5/31/2018
|
+0.40 / +2.34%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.30
|
8.42
|
27,290
|
|
|
5/30/2018
|
-1.35 / -7.32%
|
17.60
|
17.65
|
17.10
|
17.10
|
17.45
|
8.23
|
1,121,930
|
|
|
5/29/2018
|
+0.75 / +4.24%
|
17.80
|
18.45
|
17.80
|
18.45
|
18.06
|
8.40
|
84,020
|
|
|
5/28/2018
|
-0.60 / -3.28%
|
18.55
|
18.55
|
17.70
|
17.70
|
17.99
|
8.06
|
258,360
|
|
|
5/25/2018
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.37
|
8.33
|
165,100
|
|
|
5/24/2018
|
-0.15 / -0.81%
|
18.80
|
18.80
|
18.35
|
18.35
|
18.50
|
8.36
|
129,770
|
|
|
5/23/2018
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.20
|
18.50
|
18.32
|
8.42
|
108,690
|
|
|
5/22/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.45
|
18.47
|
8.40
|
363,570
|
|
|
5/21/2018
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.45
|
18.45
|
18.58
|
8.40
|
285,080
|
|
|
5/18/2018
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.35
|
18.40
|
18.54
|
8.38
|
277,850
|
|
|
5/17/2018
|
+0.40 / +2.19%
|
18.30
|
19.00
|
18.30
|
18.70
|
18.73
|
8.51
|
87,550
|
|
|
5/16/2018
|
-0.30 / -1.61%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.58
|
8.33
|
119,790
|
|
|