|
Closing price on 7/25/2018
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
430,760 |
| Split-adjusted Price |
8.67 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.09
|
8.67
|
430,760
|
|
|
7/24/2018
|
-0.20 / -1.07%
|
18.75
|
18.85
|
18.20
|
18.50
|
18.53
|
8.91
|
387,720
|
|
|
7/23/2018
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.40
|
18.70
|
18.78
|
9.00
|
163,920
|
|
|
7/20/2018
|
+0.90 / +5.00%
|
18.00
|
19.00
|
18.00
|
18.90
|
18.68
|
9.10
|
397,010
|
|
|
7/19/2018
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.65
|
8.67
|
841,370
|
|
|
7/18/2018
|
+1.20 / +6.94%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.41
|
8.91
|
713,410
|
|
|
7/17/2018
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.25
|
8.33
|
75,550
|
|
|
7/16/2018
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.08
|
8.28
|
137,970
|
|
|
7/13/2018
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.02
|
8.18
|
41,130
|
|
|
7/12/2018
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.90
|
16.90
|
16.97
|
8.14
|
60,050
|
|
|
7/11/2018
|
-0.05 / -0.29%
|
16.95
|
17.40
|
16.90
|
16.90
|
16.95
|
8.14
|
61,120
|
|
|
7/10/2018
|
-0.10 / -0.59%
|
17.20
|
17.45
|
16.95
|
16.95
|
17.02
|
8.16
|
258,590
|
|
|
7/9/2018
|
-0.15 / -0.87%
|
17.40
|
17.50
|
17.00
|
17.05
|
17.13
|
8.21
|
255,910
|
|
|
7/6/2018
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.18
|
8.28
|
44,830
|
|
|
7/5/2018
|
-0.35 / -2.02%
|
17.00
|
17.60
|
16.95
|
17.00
|
17.02
|
8.18
|
237,190
|
|
|
7/4/2018
|
+0.25 / +1.46%
|
17.45
|
17.45
|
17.00
|
17.35
|
17.20
|
8.35
|
148,120
|
|
|
7/3/2018
|
+0.10 / +0.59%
|
17.05
|
17.30
|
16.60
|
17.10
|
16.93
|
8.23
|
201,190
|
|
|
7/2/2018
|
-0.60 / -3.41%
|
17.60
|
18.00
|
17.00
|
17.00
|
17.31
|
8.18
|
310,140
|
|
|
6/29/2018
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.60
|
17.60
|
17.83
|
8.47
|
359,300
|
|
|
6/28/2018
|
-0.15 / -0.85%
|
17.75
|
17.80
|
17.50
|
17.60
|
17.59
|
8.47
|
223,760
|
|
|
6/27/2018
|
+0.15 / +0.85%
|
17.60
|
17.80
|
17.55
|
17.75
|
17.64
|
8.54
|
175,150
|
|
|
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
|
|
|