|
|
Closing price on 7/3/2023
|
|
| Open |
15.90 |
| High |
16.05 |
| Low |
15.90 |
| Volume |
130,100 |
| Split-adjusted Price |
12.47 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2023
|
+0.15 / +0.94%
|
15.90
|
16.05
|
15.90
|
16.05
|
15.93
|
12.47
|
130,100
|
|
|
6/30/2023
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.85
|
15.90
|
15.92
|
12.35
|
77,100
|
|
|
6/29/2023
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.08
|
12.43
|
203,200
|
|
|
6/28/2023
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
12.51
|
94,300
|
|
|
6/27/2023
|
+0.10 / +0.63%
|
16.25
|
16.25
|
15.90
|
16.10
|
16.00
|
12.51
|
152,500
|
|
|
6/26/2023
|
-0.30 / -1.84%
|
16.10
|
16.25
|
15.85
|
16.00
|
16.00
|
12.43
|
276,000
|
|
|
6/23/2023
|
-0.15 / -0.91%
|
16.45
|
16.65
|
16.25
|
16.30
|
16.42
|
12.66
|
187,900
|
|
|
6/22/2023
|
+0.25 / +1.54%
|
16.30
|
16.50
|
16.20
|
16.45
|
16.36
|
12.78
|
262,600
|
|
|
6/21/2023
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.31
|
12.58
|
136,000
|
|
|
6/20/2023
|
+0.30 / +1.88%
|
15.95
|
16.25
|
15.95
|
16.25
|
16.10
|
12.62
|
128,500
|
|
|
6/19/2023
|
-0.45 / -2.74%
|
16.30
|
16.30
|
15.80
|
15.95
|
16.03
|
12.39
|
320,500
|
|
|
6/16/2023
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.53
|
12.74
|
394,800
|
|
|
6/15/2023
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.65
|
12.90
|
159,200
|
|
|
6/14/2023
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.50
|
16.80
|
16.74
|
13.05
|
289,100
|
|
|
6/13/2023
|
-0.50 / -2.89%
|
17.15
|
17.50
|
16.80
|
16.80
|
17.01
|
13.05
|
266,800
|
|
|
6/12/2023
|
+0.55 / +3.28%
|
16.85
|
17.60
|
16.85
|
17.30
|
17.25
|
13.44
|
534,800
|
|
|
6/9/2023
|
+0.50 / +3.08%
|
16.30
|
16.80
|
16.30
|
16.75
|
16.56
|
13.01
|
446,500
|
|
|
6/8/2023
|
-0.15 / -0.91%
|
16.35
|
16.90
|
16.25
|
16.25
|
16.63
|
12.62
|
538,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.25
|
16.40
|
16.39
|
12.74
|
531,600
|
|
|
6/6/2023
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.35
|
16.40
|
16.44
|
12.74
|
292,600
|
|
|
6/5/2023
|
+0.75 / +4.79%
|
15.80
|
16.45
|
15.80
|
16.40
|
16.19
|
12.74
|
1,017,400
|
|
|
6/2/2023
|
+0.10 / +0.64%
|
15.50
|
15.65
|
15.50
|
15.65
|
15.61
|
12.16
|
288,700
|
|
|
6/1/2023
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.55
|
15.54
|
12.08
|
112,000
|
|
|
5/31/2023
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.59
|
12.04
|
355,500
|
|
|
5/30/2023
|
+0.10 / +0.65%
|
15.55
|
15.55
|
15.35
|
15.45
|
15.44
|
12.00
|
393,500
|
|
|
5/29/2023
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.25
|
15.35
|
15.30
|
11.92
|
142,200
|
|
|
5/26/2023
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.25
|
15.35
|
15.37
|
11.92
|
108,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.25
|
15.40
|
15.33
|
11.96
|
115,100
|
|
|
5/24/2023
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.51
|
11.96
|
146,400
|
|
|
5/23/2023
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.45
|
15.55
|
15.53
|
12.08
|
97,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|