|
Closing price on 8/10/2017
|
|
| Open |
21.45 |
| High |
21.70 |
| Low |
20.70 |
| Volume |
265,020 |
| Split-adjusted Price |
8.79 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
-0.75 / -3.50%
|
21.45
|
21.70
|
20.70
|
20.70
|
21.01
|
8.79
|
265,020
|
|
|
8/9/2017
|
-0.75 / -3.38%
|
22.20
|
22.20
|
20.65
|
21.45
|
21.25
|
9.11
|
594,100
|
|
|
8/8/2017
|
0.00 / 0.00%
|
22.15
|
22.60
|
21.95
|
22.20
|
22.17
|
9.43
|
338,420
|
|
|
8/7/2017
|
-0.05 / -0.22%
|
22.15
|
23.00
|
21.85
|
22.20
|
22.40
|
9.43
|
348,450
|
|
|
8/4/2017
|
-0.35 / -1.55%
|
22.70
|
22.70
|
22.10
|
22.25
|
22.33
|
9.45
|
388,180
|
|
|
8/3/2017
|
-0.20 / -0.88%
|
22.80
|
23.40
|
22.50
|
22.60
|
22.87
|
9.60
|
503,500
|
|
|
8/2/2017
|
+0.55 / +2.47%
|
22.25
|
22.90
|
22.00
|
22.80
|
22.66
|
9.68
|
412,020
|
|
|
8/1/2017
|
-0.50 / -2.20%
|
22.85
|
22.85
|
22.25
|
22.25
|
22.46
|
9.45
|
481,040
|
|
|
7/31/2017
|
+0.95 / +4.36%
|
21.90
|
23.05
|
21.90
|
22.75
|
22.51
|
9.66
|
930,870
|
|
|
7/28/2017
|
+0.15 / +0.69%
|
21.70
|
21.90
|
21.65
|
21.80
|
21.83
|
9.26
|
629,740
|
|
|
7/27/2017
|
+0.65 / +3.10%
|
21.30
|
21.80
|
21.10
|
21.65
|
21.60
|
9.20
|
594,860
|
|
|
7/26/2017
|
+0.20 / +0.96%
|
20.80
|
21.60
|
20.60
|
21.00
|
21.08
|
8.92
|
726,370
|
|
|
7/25/2017
|
+0.50 / +2.46%
|
20.20
|
20.80
|
20.00
|
20.80
|
20.28
|
8.83
|
266,940
|
|
|
7/24/2017
|
-0.30 / -1.46%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.57
|
8.62
|
294,810
|
|
|
7/21/2017
|
-1.30 / -5.94%
|
22.30
|
22.30
|
20.60
|
20.60
|
21.15
|
8.75
|
885,810
|
|
|
7/20/2017
|
+1.35 / +6.57%
|
21.20
|
21.95
|
21.20
|
21.90
|
21.69
|
9.30
|
1,429,320
|
|
|
7/19/2017
|
-0.25 / -1.20%
|
20.80
|
21.20
|
20.55
|
20.55
|
20.84
|
8.73
|
238,350
|
|
|
7/18/2017
|
+0.60 / +2.97%
|
20.20
|
21.30
|
20.20
|
20.80
|
20.85
|
8.83
|
337,630
|
|
|
7/17/2017
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.10
|
20.20
|
20.20
|
8.58
|
470,190
|
|
|
7/14/2017
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.09
|
8.58
|
729,710
|
|
|
7/13/2017
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.20
|
20.20
|
20.24
|
8.58
|
320,780
|
|
|
7/12/2017
|
-0.35 / -1.70%
|
20.90
|
20.90
|
20.00
|
20.25
|
20.26
|
8.60
|
672,160
|
|
|
7/11/2017
|
+0.10 / +0.49%
|
20.50
|
20.95
|
20.05
|
20.60
|
20.44
|
8.75
|
239,440
|
|
|
7/10/2017
|
+0.10 / +0.49%
|
20.70
|
21.30
|
20.40
|
20.50
|
20.74
|
8.71
|
641,090
|
|
|
7/7/2017
|
+0.30 / +1.49%
|
19.90
|
20.85
|
19.90
|
20.40
|
20.61
|
8.66
|
575,680
|
|
|
7/6/2017
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.37
|
8.54
|
334,940
|
|
|
7/5/2017
|
+0.20 / +1.00%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.05
|
8.62
|
126,740
|
|
|
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
|
|
|