|
Closing price on 7/4/2024
|
|
| Open |
15.60 |
| High |
15.65 |
| Low |
15.45 |
| Volume |
482,300 |
| Split-adjusted Price |
14.77 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.45
|
15.55
|
15.53
|
14.77
|
482,300
|
|
|
7/3/2024
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.35
|
15.60
|
15.44
|
14.82
|
856,800
|
|
|
7/2/2024
|
-0.05 / -0.32%
|
15.55
|
15.70
|
15.30
|
15.50
|
15.46
|
14.72
|
1,351,500
|
|
|
7/1/2024
|
-0.65 / -4.01%
|
16.30
|
16.30
|
15.40
|
15.55
|
15.59
|
14.77
|
2,371,900
|
|
|
6/28/2024
|
-0.75 / -4.42%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.38
|
15.39
|
1,551,800
|
|
|
6/27/2024
|
+0.10 / +0.59%
|
17.00
|
17.35
|
16.80
|
16.95
|
17.04
|
16.10
|
1,311,200
|
|
|
6/26/2024
|
+1.10 / +6.98%
|
15.75
|
16.85
|
15.70
|
16.85
|
16.57
|
16.00
|
5,619,700
|
|
|
6/25/2024
|
+0.20 / +1.29%
|
15.55
|
15.75
|
15.35
|
15.75
|
15.55
|
14.96
|
569,000
|
|
|
6/24/2024
|
-0.25 / -1.58%
|
16.00
|
16.05
|
15.40
|
15.55
|
15.63
|
14.77
|
1,216,100
|
|
|
6/21/2024
|
+0.10 / +0.64%
|
15.45
|
15.95
|
15.45
|
15.80
|
15.79
|
15.01
|
565,800
|
|
|
6/20/2024
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.50
|
15.70
|
15.64
|
14.91
|
575,800
|
|
|
6/19/2024
|
+0.10 / +0.64%
|
15.70
|
15.85
|
15.60
|
15.80
|
15.73
|
15.01
|
544,300
|
|
|
6/18/2024
|
+0.35 / +2.28%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.63
|
14.91
|
838,400
|
|
|
6/17/2024
|
-0.15 / -0.97%
|
15.60
|
15.60
|
15.35
|
15.35
|
15.47
|
14.58
|
583,100
|
|
|
6/14/2024
|
-0.45 / -2.82%
|
15.95
|
16.00
|
15.50
|
15.50
|
15.74
|
14.72
|
705,000
|
|
|
6/13/2024
|
+0.30 / +1.92%
|
15.80
|
16.20
|
15.55
|
15.95
|
15.89
|
15.15
|
744,000
|
|
|
6/12/2024
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.55
|
15.65
|
15.67
|
14.86
|
423,000
|
|
|
6/11/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.68
|
14.91
|
713,200
|
|
|
6/10/2024
|
+0.15 / +0.96%
|
15.65
|
15.90
|
15.45
|
15.80
|
15.66
|
15.01
|
1,050,600
|
|
|
6/7/2024
|
-0.35 / -2.19%
|
16.20
|
16.20
|
15.65
|
15.65
|
15.79
|
14.86
|
1,164,300
|
|
|
6/6/2024
|
-0.30 / -1.84%
|
16.25
|
16.45
|
15.90
|
16.00
|
16.16
|
15.20
|
441,900
|
|
|
6/5/2024
|
-0.05 / -0.31%
|
16.50
|
16.70
|
16.20
|
16.30
|
16.35
|
15.48
|
783,600
|
|
|
6/4/2024
|
-0.10 / -0.61%
|
16.50
|
16.65
|
16.25
|
16.35
|
16.36
|
15.53
|
837,300
|
|
|
6/3/2024
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.45
|
16.45
|
16.57
|
15.62
|
981,700
|
|
|
5/31/2024
|
+0.45 / +2.80%
|
16.05
|
17.10
|
15.95
|
16.50
|
16.57
|
15.67
|
1,941,800
|
|
|
5/30/2024
|
+0.35 / +2.23%
|
15.50
|
16.05
|
15.40
|
16.05
|
15.73
|
15.24
|
1,212,000
|
|
|
5/29/2024
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.77
|
14.91
|
736,400
|
|
|
5/28/2024
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.65
|
15.85
|
15.78
|
15.05
|
505,500
|
|
|
5/27/2024
|
+0.65 / +4.29%
|
15.25
|
15.80
|
15.15
|
15.80
|
15.55
|
15.01
|
940,700
|
|
|
5/24/2024
|
-0.75 / -4.72%
|
15.90
|
16.00
|
15.15
|
15.15
|
15.45
|
14.39
|
1,445,400
|
|
|