|
Closing price on 8/17/2018
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
128,400 |
| Split-adjusted Price |
8.67 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.93
|
8.67
|
128,400
|
|
|
8/16/2018
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.85
|
18.10
|
17.91
|
8.71
|
275,580
|
|
|
8/15/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.05
|
18.20
|
18.14
|
8.76
|
87,490
|
|
|
8/14/2018
|
-0.05 / -0.27%
|
18.35
|
18.35
|
18.05
|
18.20
|
18.21
|
8.76
|
49,920
|
|
|
8/13/2018
|
+0.15 / +0.83%
|
18.00
|
18.40
|
18.00
|
18.25
|
18.25
|
8.79
|
72,600
|
|
|
8/10/2018
|
-0.05 / -0.28%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.08
|
8.71
|
138,760
|
|
|
8/9/2018
|
-0.15 / -0.82%
|
18.45
|
18.45
|
18.10
|
18.15
|
18.19
|
8.74
|
51,950
|
|
|
8/8/2018
|
+0.30 / +1.67%
|
17.95
|
18.30
|
17.95
|
18.30
|
18.16
|
8.81
|
56,400
|
|
|
8/7/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.03
|
8.67
|
182,520
|
|
|
8/6/2018
|
-0.10 / -0.55%
|
18.35
|
18.35
|
18.00
|
18.20
|
18.17
|
8.76
|
93,850
|
|
|
8/3/2018
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.25
|
18.30
|
18.35
|
8.81
|
129,490
|
|
|
8/2/2018
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.10
|
18.60
|
18.46
|
8.95
|
65,660
|
|
|
8/1/2018
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.75
|
9.00
|
169,500
|
|
|
7/31/2018
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.65
|
18.80
|
18.75
|
9.05
|
300,500
|
|
|
7/30/2018
|
-0.15 / -0.80%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.82
|
9.00
|
244,040
|
|
|
7/27/2018
|
+0.50 / +2.72%
|
18.35
|
18.90
|
18.20
|
18.85
|
18.70
|
9.07
|
274,830
|
|
|
7/26/2018
|
+0.35 / +1.94%
|
18.20
|
18.40
|
17.80
|
18.35
|
18.08
|
8.83
|
197,630
|
|
|
7/25/2018
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.09
|
8.67
|
430,760
|
|
|
7/24/2018
|
-0.20 / -1.07%
|
18.75
|
18.85
|
18.20
|
18.50
|
18.53
|
8.91
|
387,720
|
|
|
7/23/2018
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.40
|
18.70
|
18.78
|
9.00
|
163,920
|
|
|
7/20/2018
|
+0.90 / +5.00%
|
18.00
|
19.00
|
18.00
|
18.90
|
18.68
|
9.10
|
397,010
|
|
|
7/19/2018
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.65
|
8.67
|
841,370
|
|
|
7/18/2018
|
+1.20 / +6.94%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.41
|
8.91
|
713,410
|
|
|
7/17/2018
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.25
|
8.33
|
75,550
|
|
|
7/16/2018
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.08
|
8.28
|
137,970
|
|
|
7/13/2018
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.02
|
8.18
|
41,130
|
|
|
7/12/2018
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.90
|
16.90
|
16.97
|
8.14
|
60,050
|
|
|
7/11/2018
|
-0.05 / -0.29%
|
16.95
|
17.40
|
16.90
|
16.90
|
16.95
|
8.14
|
61,120
|
|
|
7/10/2018
|
-0.10 / -0.59%
|
17.20
|
17.45
|
16.95
|
16.95
|
17.02
|
8.16
|
258,590
|
|
|
7/9/2018
|
-0.15 / -0.87%
|
17.40
|
17.50
|
17.00
|
17.05
|
17.13
|
8.21
|
255,910
|
|
|