|
Closing price on 7/4/2017
|
|
| Open |
19.90 |
| High |
20.15 |
| Low |
19.90 |
| Volume |
48,220 |
| Split-adjusted Price |
8.54 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
+0.05 / +0.25%
|
19.90
|
20.15
|
19.90
|
20.10
|
19.93
|
8.54
|
48,220
|
|
|
7/3/2017
|
-0.45 / -2.20%
|
20.50
|
20.50
|
19.85
|
20.05
|
20.10
|
8.52
|
131,670
|
|
|
6/30/2017
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.51
|
8.71
|
58,550
|
|
|
6/29/2017
|
-0.10 / -0.49%
|
20.95
|
21.00
|
20.30
|
20.40
|
20.74
|
8.66
|
236,290
|
|
|
6/28/2017
|
+0.60 / +3.02%
|
19.90
|
20.70
|
19.75
|
20.50
|
20.18
|
8.71
|
322,930
|
|
|
6/27/2017
|
+0.10 / +0.51%
|
19.80
|
20.20
|
19.75
|
19.90
|
19.86
|
8.45
|
166,380
|
|
|
6/26/2017
|
-0.60 / -2.94%
|
20.30
|
21.00
|
19.80
|
19.80
|
20.33
|
8.41
|
427,680
|
|
|
6/23/2017
|
-0.50 / -2.39%
|
20.30
|
21.00
|
20.30
|
20.40
|
20.41
|
8.66
|
128,980
|
|
|
6/22/2017
|
-0.10 / -0.48%
|
21.00
|
21.40
|
20.30
|
20.90
|
20.77
|
8.88
|
262,470
|
|
|
6/21/2017
|
-0.35 / -1.64%
|
21.10
|
21.35
|
20.70
|
21.00
|
20.98
|
8.92
|
314,430
|
|
|
6/20/2017
|
+1.35 / +6.75%
|
20.00
|
21.40
|
20.00
|
21.35
|
20.97
|
9.07
|
587,540
|
|
|
6/19/2017
|
+1.10 / +5.82%
|
18.90
|
20.00
|
18.90
|
20.00
|
19.60
|
8.49
|
487,760
|
|
|
6/16/2017
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
18.90
|
18.93
|
8.03
|
370,810
|
|
|
6/15/2017
|
0.00 / 0.00%
|
18.55
|
19.00
|
18.55
|
18.90
|
18.87
|
8.03
|
129,470
|
|
|
6/14/2017
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.81
|
8.03
|
60,990
|
|
|
6/13/2017
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.76
|
8.03
|
70,370
|
|
|
6/12/2017
|
0.00 / 0.00%
|
18.60
|
19.10
|
18.60
|
19.00
|
18.89
|
8.07
|
55,700
|
|
|
6/9/2017
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.93
|
8.07
|
18,960
|
|
|
6/8/2017
|
-0.30 / -1.57%
|
19.10
|
19.40
|
18.80
|
18.80
|
19.07
|
7.98
|
71,270
|
|
|
6/7/2017
|
+0.30 / +1.60%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.06
|
8.11
|
147,940
|
|
|
6/6/2017
|
+0.10 / +0.53%
|
18.70
|
19.20
|
18.70
|
18.80
|
18.91
|
7.98
|
164,680
|
|
|
6/5/2017
|
+0.40 / +2.19%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.73
|
7.94
|
120,220
|
|
|
6/2/2017
|
-0.20 / -1.08%
|
18.50
|
18.55
|
18.10
|
18.30
|
18.28
|
7.77
|
34,790
|
|
|
6/1/2017
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.40
|
18.50
|
18.67
|
7.86
|
206,990
|
|
|
5/31/2017
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.66
|
8.07
|
128,200
|
|
|
5/30/2017
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.55
|
19.00
|
18.90
|
8.07
|
172,950
|
|
|
5/29/2017
|
-0.70 / -3.54%
|
19.30
|
19.80
|
19.00
|
19.10
|
19.31
|
8.11
|
104,490
|
|
|
5/26/2017
|
-0.60 / -2.94%
|
20.20
|
20.40
|
19.80
|
19.80
|
20.03
|
7.90
|
192,940
|
|
|
5/25/2017
|
-0.60 / -2.86%
|
20.60
|
21.00
|
20.00
|
20.40
|
20.30
|
8.14
|
233,840
|
|
|
5/24/2017
|
+0.75 / +3.70%
|
21.00
|
21.00
|
20.30
|
21.00
|
20.86
|
8.38
|
290,530
|
|
|