|
Closing price on 8/25/2017
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
85,060 |
| Split-adjusted Price |
8.15 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
-0.25 / -1.29%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.26
|
8.15
|
85,060
|
|
|
8/24/2017
|
-0.35 / -1.77%
|
19.80
|
20.00
|
19.30
|
19.45
|
19.50
|
8.26
|
95,400
|
|
|
8/23/2017
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.77
|
8.41
|
40,760
|
|
|
8/22/2017
|
+0.40 / +2.07%
|
19.30
|
19.90
|
19.30
|
19.70
|
19.57
|
8.37
|
175,640
|
|
|
8/21/2017
|
-0.40 / -2.03%
|
19.60
|
20.00
|
19.20
|
19.30
|
19.53
|
8.20
|
158,040
|
|
|
8/18/2017
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.65
|
19.70
|
19.79
|
8.37
|
106,890
|
|
|
8/17/2017
|
-0.05 / -0.25%
|
19.90
|
20.20
|
19.75
|
19.75
|
19.90
|
8.39
|
249,500
|
|
|
8/16/2017
|
-1.15 / -5.49%
|
20.50
|
20.60
|
19.80
|
19.80
|
20.03
|
8.41
|
579,050
|
|
|
8/15/2017
|
-0.05 / -0.24%
|
21.00
|
21.25
|
20.95
|
20.95
|
21.03
|
8.90
|
182,560
|
|
|
8/14/2017
|
+0.40 / +1.94%
|
20.50
|
21.15
|
20.45
|
21.00
|
20.84
|
8.92
|
170,360
|
|
|
8/11/2017
|
-0.10 / -0.48%
|
20.70
|
20.75
|
20.60
|
20.60
|
20.69
|
8.75
|
281,500
|
|
|
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
|
|
|