|
Closing price on 7/11/2022
|
|
| Open |
17.30 |
| High |
17.45 |
| Low |
17.00 |
| Volume |
54,600 |
| Split-adjusted Price |
12.98 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.15 / -0.87%
|
17.30
|
17.45
|
17.00
|
17.15
|
17.17
|
12.98
|
54,600
|
|
|
7/8/2022
|
+0.05 / +0.29%
|
17.30
|
17.40
|
17.25
|
17.30
|
17.29
|
13.09
|
29,600
|
|
|
7/7/2022
|
-0.05 / -0.29%
|
17.20
|
17.30
|
17.05
|
17.25
|
17.17
|
13.06
|
66,100
|
|
|
7/6/2022
|
-0.20 / -1.14%
|
17.50
|
17.55
|
17.30
|
17.30
|
17.41
|
13.09
|
135,800
|
|
|
7/5/2022
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.55
|
13.25
|
82,200
|
|
|
7/4/2022
|
-0.15 / -0.85%
|
17.75
|
17.80
|
17.50
|
17.55
|
17.59
|
13.28
|
68,900
|
|
|
7/1/2022
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.56
|
13.40
|
81,300
|
|
|
6/30/2022
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.61
|
13.25
|
112,300
|
|
|
6/29/2022
|
-0.15 / -0.85%
|
17.70
|
17.95
|
17.60
|
17.60
|
17.77
|
13.32
|
55,100
|
|
|
6/28/2022
|
+0.20 / +1.14%
|
17.55
|
17.75
|
17.45
|
17.75
|
17.65
|
13.43
|
77,500
|
|
|
6/27/2022
|
-0.05 / -0.28%
|
17.50
|
17.95
|
17.00
|
17.55
|
17.45
|
13.28
|
212,000
|
|
|
6/24/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.55
|
17.60
|
17.69
|
13.32
|
50,900
|
|
|
6/23/2022
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.50
|
17.70
|
17.62
|
13.40
|
93,700
|
|
|
6/22/2022
|
-0.30 / -1.68%
|
18.10
|
18.10
|
17.50
|
17.60
|
17.67
|
13.32
|
130,400
|
|
|
6/21/2022
|
-0.40 / -2.19%
|
18.45
|
18.45
|
17.90
|
17.90
|
18.10
|
13.55
|
122,400
|
|
|
6/20/2022
|
+0.25 / +1.39%
|
17.85
|
18.60
|
17.85
|
18.30
|
18.18
|
13.85
|
162,900
|
|
|
6/17/2022
|
+0.25 / +1.40%
|
17.70
|
18.40
|
17.50
|
18.05
|
17.86
|
13.66
|
177,600
|
|
|
6/16/2022
|
+0.15 / +0.85%
|
18.00
|
18.45
|
17.65
|
17.80
|
18.05
|
13.47
|
91,000
|
|
|
6/15/2022
|
-0.10 / -0.56%
|
17.75
|
18.30
|
17.45
|
17.65
|
17.63
|
13.36
|
94,600
|
|
|
6/14/2022
|
-0.35 / -1.93%
|
18.00
|
18.50
|
17.60
|
17.75
|
17.79
|
13.43
|
238,900
|
|
|
6/13/2022
|
-0.90 / -4.74%
|
18.85
|
19.00
|
18.10
|
18.10
|
18.60
|
13.70
|
240,000
|
|
|
6/10/2022
|
-0.55 / -2.81%
|
19.40
|
19.45
|
19.00
|
19.00
|
19.13
|
14.38
|
181,700
|
|
|
6/9/2022
|
-0.15 / -0.76%
|
19.15
|
19.55
|
19.00
|
19.55
|
19.22
|
14.80
|
172,200
|
|
|
6/8/2022
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.70
|
14.91
|
146,800
|
|
|
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
|
|
|