|
Closing price on 8/24/2016
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
79,010 |
| Split-adjusted Price |
5.47 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.47
|
5.47
|
79,010
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.51
|
5.55
|
65,320
|
|
|
8/22/2016
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.72
|
5.55
|
110,080
|
|
|
8/19/2016
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.63
|
5.59
|
68,220
|
|
|
8/18/2016
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.66
|
5.55
|
325,650
|
|
|
8/17/2016
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.87
|
5.63
|
61,790
|
|
|
8/16/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.96
|
5.70
|
167,900
|
|
|
8/15/2016
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
5.70
|
224,070
|
|
|
8/12/2016
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.70
|
14.80
|
14.80
|
5.63
|
116,570
|
|
|
8/11/2016
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.93
|
5.70
|
58,610
|
|
|
8/10/2016
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
15.01
|
5.63
|
58,430
|
|
|
8/9/2016
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.09
|
5.74
|
159,490
|
|
|
8/8/2016
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.02
|
5.86
|
251,350
|
|
|
8/5/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.48
|
5.51
|
246,630
|
|
|
8/4/2016
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.66
|
5.51
|
165,880
|
|
|
8/3/2016
|
-0.30 / -1.97%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.87
|
5.67
|
154,900
|
|
|
8/2/2016
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
15.20
|
14.99
|
5.78
|
328,800
|
|
|
8/1/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.04
|
5.78
|
187,410
|
|
|
7/29/2016
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.39
|
5.86
|
866,970
|
|
|
7/28/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
5.78
|
741,670
|
|
|
7/27/2016
|
+0.50 / +3.42%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.94
|
5.74
|
559,570
|
|
|
7/26/2016
|
+0.10 / +0.69%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.54
|
5.55
|
485,820
|
|
|
7/25/2016
|
-0.70 / -4.61%
|
15.00
|
15.20
|
14.30
|
14.50
|
14.66
|
5.51
|
326,940
|
|
|
7/22/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.13
|
5.78
|
285,710
|
|
|
7/21/2016
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.04
|
5.78
|
218,850
|
|
|
7/20/2016
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.70
|
14.80
|
15.05
|
5.63
|
287,590
|
|
|
7/19/2016
|
-0.40 / -2.58%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.27
|
5.74
|
261,300
|
|
|
7/18/2016
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.35
|
5.89
|
517,200
|
|
|
7/15/2016
|
+0.50 / +3.40%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.03
|
5.78
|
859,520
|
|
|
7/14/2016
|
+0.20 / +1.38%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.73
|
5.59
|
794,460
|
|
|