|
Closing price on 8/1/2024
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.35 |
| Volume |
385,200 |
| Split-adjusted Price |
12.68 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.25 / -1.84%
|
13.60
|
13.75
|
13.35
|
13.35
|
13.54
|
12.68
|
385,200
|
|
|
7/31/2024
|
-0.10 / -0.73%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.73
|
12.92
|
297,800
|
|
|
7/30/2024
|
-0.20 / -1.44%
|
13.95
|
13.95
|
13.65
|
13.70
|
13.79
|
13.01
|
369,800
|
|
|
7/29/2024
|
+0.25 / +1.83%
|
13.70
|
13.95
|
13.70
|
13.90
|
13.84
|
13.20
|
249,400
|
|
|
7/26/2024
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.65
|
13.65
|
13.73
|
12.96
|
283,100
|
|
|
7/25/2024
|
+0.05 / +0.36%
|
13.50
|
13.80
|
13.50
|
13.75
|
13.64
|
13.06
|
250,600
|
|
|
7/24/2024
|
-0.05 / -0.36%
|
13.60
|
13.75
|
13.50
|
13.70
|
13.60
|
13.01
|
749,900
|
|
|
7/23/2024
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.75
|
13.92
|
13.06
|
389,400
|
|
|
7/22/2024
|
-0.20 / -1.41%
|
14.25
|
14.25
|
13.95
|
13.95
|
14.05
|
13.25
|
573,100
|
|
|
7/19/2024
|
-0.35 / -2.41%
|
14.50
|
14.50
|
14.15
|
14.15
|
14.28
|
13.44
|
686,600
|
|
|
7/18/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.49
|
13.77
|
464,700
|
|
|
7/17/2024
|
-0.80 / -5.23%
|
15.10
|
15.20
|
14.25
|
14.50
|
14.71
|
13.77
|
2,059,500
|
|
|
7/16/2024
|
-0.15 / -0.97%
|
15.45
|
15.55
|
15.30
|
15.30
|
15.39
|
14.53
|
770,200
|
|
|
7/15/2024
|
+0.10 / +0.65%
|
15.35
|
15.55
|
15.35
|
15.45
|
15.44
|
14.67
|
614,700
|
|
|
7/12/2024
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.37
|
14.58
|
787,000
|
|
|
7/11/2024
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.35
|
15.45
|
15.47
|
14.67
|
732,000
|
|
|
7/10/2024
|
-0.25 / -1.58%
|
15.80
|
15.85
|
15.55
|
15.55
|
15.70
|
14.77
|
707,800
|
|
|
7/9/2024
|
+0.45 / +2.93%
|
15.40
|
15.95
|
15.40
|
15.80
|
15.75
|
15.01
|
2,303,800
|
|
|
7/8/2024
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.35
|
15.35
|
15.43
|
14.58
|
1,112,700
|
|
|
7/5/2024
|
-0.10 / -0.64%
|
15.55
|
15.65
|
15.40
|
15.45
|
15.53
|
14.67
|
504,600
|
|
|
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
|
|
|