|
|
Closing price on 7/6/2016
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
217,830 |
| Split-adjusted Price |
5.55 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.67
|
5.55
|
217,830
|
|
|
7/5/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.78
|
5.59
|
336,860
|
|
|
7/4/2016
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.54
|
5.59
|
256,140
|
|
|
7/1/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
5.47
|
197,330
|
|
|
6/30/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
5.47
|
345,700
|
|
|
6/29/2016
|
+0.40 / +2.86%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.28
|
5.47
|
213,590
|
|
|
6/28/2016
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
5.32
|
242,490
|
|
|
6/27/2016
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
5.36
|
174,860
|
|
|
6/24/2016
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.00
|
14.40
|
14.32
|
5.47
|
1,155,130
|
|
|
6/23/2016
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
5.70
|
176,510
|
|
|
6/22/2016
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.59
|
5.59
|
301,080
|
|
|
6/21/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.57
|
5.55
|
163,860
|
|
|
6/20/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.61
|
5.55
|
425,810
|
|
|
6/17/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.61
|
5.59
|
514,350
|
|
|
6/16/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.85
|
5.63
|
296,930
|
|
|
6/15/2016
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.02
|
5.67
|
215,480
|
|
|
6/14/2016
|
-0.20 / -1.31%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.06
|
5.74
|
501,970
|
|
|
6/13/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.29
|
5.82
|
416,500
|
|
|
6/10/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.33
|
5.82
|
168,160
|
|
|
6/9/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.29
|
5.86
|
284,000
|
|
|
6/8/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.31
|
5.86
|
507,280
|
|
|
6/7/2016
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
5.86
|
144,790
|
|
|
6/6/2016
|
-0.40 / -2.56%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.34
|
5.78
|
312,760
|
|
|
6/3/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.61
|
5.93
|
215,770
|
|
|
6/2/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
5.97
|
75,910
|
|
|
6/1/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.78
|
5.97
|
248,940
|
|
|
5/31/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.79
|
5.97
|
221,590
|
|
|
5/30/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.83
|
6.01
|
136,120
|
|
|
5/27/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.85
|
6.05
|
96,230
|
|
|
5/26/2016
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.88
|
6.08
|
198,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|