|
Closing price on 6/7/2022
|
|
| Open |
19.10 |
| High |
19.80 |
| Low |
18.95 |
| Volume |
327,600 |
| Split-adjusted Price |
14.91 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+0.95 / +5.07%
|
19.10
|
19.80
|
18.95
|
19.70
|
19.38
|
14.91
|
327,600
|
|
|
6/6/2022
|
+0.50 / +2.74%
|
18.00
|
19.30
|
18.00
|
18.75
|
18.97
|
14.19
|
335,600
|
|
|
6/3/2022
|
-0.05 / -0.27%
|
18.30
|
18.45
|
18.20
|
18.25
|
18.30
|
13.81
|
61,000
|
|
|
6/2/2022
|
-0.80 / -4.19%
|
18.65
|
19.00
|
18.30
|
18.30
|
18.74
|
13.85
|
102,600
|
|
|
6/1/2022
|
+1.20 / +6.70%
|
18.00
|
19.10
|
17.90
|
19.10
|
18.48
|
14.46
|
316,300
|
|
|
5/31/2022
|
+0.20 / +1.13%
|
17.75
|
18.00
|
17.75
|
17.90
|
17.89
|
13.55
|
105,800
|
|
|
5/30/2022
|
-0.30 / -1.67%
|
18.05
|
18.05
|
17.70
|
17.70
|
17.79
|
13.40
|
129,500
|
|
|
5/27/2022
|
+0.20 / +1.12%
|
18.00
|
18.05
|
17.85
|
18.00
|
17.94
|
13.62
|
76,300
|
|
|
5/26/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.88
|
13.47
|
98,000
|
|
|
5/25/2022
|
+0.10 / +0.57%
|
17.60
|
17.75
|
17.45
|
17.70
|
17.60
|
13.40
|
88,600
|
|
|
5/24/2022
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.40
|
17.60
|
17.53
|
13.32
|
70,800
|
|
|
5/23/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.70
|
17.62
|
13.40
|
131,300
|
|
|
5/20/2022
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.35
|
17.70
|
17.46
|
13.40
|
168,200
|
|
|
5/19/2022
|
-0.35 / -1.93%
|
18.00
|
18.00
|
17.55
|
17.75
|
17.60
|
13.43
|
138,300
|
|
|
5/18/2022
|
-0.05 / -0.28%
|
18.35
|
18.40
|
18.05
|
18.10
|
18.14
|
13.70
|
98,300
|
|
|
5/17/2022
|
+0.50 / +2.83%
|
17.85
|
18.20
|
17.50
|
18.15
|
17.80
|
13.74
|
85,500
|
|
|
5/16/2022
|
+0.30 / +1.73%
|
17.50
|
18.00
|
17.50
|
17.65
|
17.80
|
13.36
|
45,100
|
|
|
5/13/2022
|
-0.30 / -1.70%
|
17.60
|
18.00
|
17.35
|
17.35
|
17.57
|
13.13
|
139,300
|
|
|
5/12/2022
|
-0.60 / -3.29%
|
18.05
|
18.25
|
17.65
|
17.65
|
17.85
|
13.36
|
77,300
|
|
|
5/11/2022
|
+0.45 / +2.53%
|
17.80
|
18.30
|
17.80
|
18.25
|
18.13
|
13.81
|
115,700
|
|
|
5/10/2022
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.50
|
17.80
|
17.77
|
13.47
|
96,900
|
|
|
5/9/2022
|
-0.80 / -4.28%
|
18.85
|
18.95
|
17.80
|
17.90
|
18.29
|
13.55
|
323,100
|
|
|
5/6/2022
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.81
|
14.15
|
42,600
|
|
|
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
|
|
|