|
|
Closing price on 8/28/2023
|
|
| Open |
13.95 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
161,300 |
| Split-adjusted Price |
11.31 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.40 / +2.90%
|
13.95
|
14.20
|
13.70
|
14.20
|
14.04
|
11.31
|
161,300
|
|
|
8/25/2023
|
+0.05 / +0.36%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.76
|
10.99
|
188,501
|
|
|
8/24/2023
|
+0.10 / +0.73%
|
13.60
|
13.75
|
13.60
|
13.75
|
13.63
|
10.95
|
458,902
|
|
|
8/23/2023
|
-0.05 / -0.36%
|
13.60
|
13.70
|
13.50
|
13.65
|
13.61
|
10.87
|
179,801
|
|
|
8/22/2023
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.45
|
13.70
|
13.58
|
10.91
|
223,400
|
|
|
8/21/2023
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.59
|
10.83
|
279,900
|
|
|
8/18/2023
|
-0.65 / -4.50%
|
14.45
|
14.45
|
13.80
|
13.80
|
14.16
|
10.99
|
459,400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.40
|
14.45
|
14.44
|
11.51
|
223,000
|
|
|
8/16/2023
|
+0.05 / +0.35%
|
14.40
|
14.65
|
14.35
|
14.45
|
14.53
|
11.51
|
198,800
|
|
|
8/15/2023
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.44
|
11.47
|
267,700
|
|
|
8/14/2023
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.50
|
14.50
|
11.55
|
234,000
|
|
|
8/11/2023
|
-0.15 / -1.02%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.55
|
11.55
|
245,400
|
|
|
8/10/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.65
|
14.69
|
11.67
|
325,700
|
|
|
8/9/2023
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.70
|
14.75
|
14.74
|
11.75
|
243,100
|
|
|
8/8/2023
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.80
|
14.78
|
11.79
|
241,100
|
|
|
8/7/2023
|
+0.05 / +0.34%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.85
|
11.83
|
180,400
|
|
|
8/4/2023
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.77
|
11.79
|
299,900
|
|
|
8/3/2023
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.80
|
14.85
|
14.90
|
11.83
|
213,700
|
|
|
8/2/2023
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.75
|
14.85
|
14.84
|
11.83
|
188,200
|
|
|
8/1/2023
|
+0.05 / +0.34%
|
14.80
|
15.20
|
14.80
|
14.85
|
14.98
|
11.83
|
435,300
|
|
|
7/31/2023
|
-0.15 / -1.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.76
|
11.79
|
466,700
|
|
|
7/28/2023
|
-0.85 / -5.38%
|
14.80
|
15.25
|
14.70
|
14.95
|
14.91
|
11.91
|
2,190,100
|
|
|
7/27/2023
|
-0.35 / -2.17%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.89
|
12.58
|
462,000
|
|
|
7/26/2023
|
+0.30 / +1.89%
|
15.85
|
16.20
|
15.85
|
16.15
|
16.03
|
12.86
|
419,100
|
|
|
7/25/2023
|
-0.25 / -1.55%
|
16.10
|
16.10
|
15.80
|
15.85
|
15.96
|
12.62
|
922,000
|
|
|
7/24/2023
|
+0.15 / +0.94%
|
16.00
|
16.15
|
15.90
|
16.10
|
16.04
|
12.82
|
350,200
|
|
|
7/21/2023
|
-0.35 / -2.15%
|
16.30
|
16.40
|
15.90
|
15.95
|
16.05
|
12.70
|
619,700
|
|
|
7/20/2023
|
-0.15 / -0.91%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.25
|
12.98
|
345,700
|
|
|
7/19/2023
|
+1.05 / +6.82%
|
15.45
|
16.45
|
15.30
|
16.45
|
16.26
|
13.10
|
1,682,100
|
|
|
7/18/2023
|
-0.25 / -1.60%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.51
|
12.27
|
286,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|