|
Closing price on 8/29/2019
|
|
| Open |
24.85 |
| High |
25.25 |
| Low |
24.80 |
| Volume |
442,060 |
| Split-adjusted Price |
13.55 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.10 / -0.40%
|
24.85
|
25.25
|
24.80
|
24.90
|
24.96
|
13.55
|
442,060
|
|
|
8/28/2019
|
-0.65 / -2.53%
|
25.95
|
25.95
|
25.00
|
25.00
|
25.48
|
13.61
|
378,510
|
|
|
8/27/2019
|
-0.35 / -1.35%
|
26.30
|
26.30
|
25.65
|
25.65
|
25.85
|
13.96
|
167,780
|
|
|
8/26/2019
|
-0.55 / -2.07%
|
26.15
|
26.45
|
25.80
|
26.00
|
26.07
|
14.15
|
344,790
|
|
|
8/23/2019
|
-0.15 / -0.56%
|
26.70
|
26.70
|
26.20
|
26.55
|
26.42
|
14.45
|
305,010
|
|
|
8/22/2019
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.10
|
26.70
|
26.43
|
14.53
|
207,030
|
|
|
8/21/2019
|
0.00 / 0.00%
|
27.00
|
27.05
|
26.40
|
26.80
|
26.79
|
14.59
|
351,440
|
|
|
8/20/2019
|
+1.35 / +5.30%
|
25.60
|
26.90
|
25.60
|
26.80
|
26.36
|
14.59
|
974,790
|
|
|
8/19/2019
|
+0.35 / +1.39%
|
25.00
|
25.60
|
25.00
|
25.45
|
25.30
|
13.85
|
362,180
|
|
|
8/16/2019
|
+0.50 / +2.03%
|
24.95
|
25.20
|
24.40
|
25.10
|
24.84
|
13.66
|
233,280
|
|
|
8/15/2019
|
-0.30 / -1.20%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.63
|
13.39
|
326,530
|
|
|
8/14/2019
|
-0.40 / -1.58%
|
25.50
|
25.50
|
24.75
|
24.90
|
24.99
|
13.55
|
278,900
|
|
|
8/13/2019
|
+0.10 / +0.40%
|
25.60
|
25.60
|
25.10
|
25.30
|
25.34
|
13.77
|
315,130
|
|
|
8/12/2019
|
-0.15 / -0.59%
|
25.30
|
25.65
|
25.20
|
25.20
|
25.40
|
13.72
|
198,860
|
|
|
8/9/2019
|
+0.55 / +2.22%
|
25.20
|
25.70
|
24.80
|
25.35
|
25.29
|
13.80
|
555,330
|
|
|
8/8/2019
|
+0.35 / +1.43%
|
24.45
|
24.85
|
24.00
|
24.80
|
24.34
|
13.50
|
511,590
|
|
|
8/7/2019
|
-0.35 / -1.41%
|
25.00
|
25.00
|
24.30
|
24.45
|
24.64
|
13.31
|
361,120
|
|
|
8/6/2019
|
-0.50 / -1.98%
|
24.90
|
25.10
|
24.65
|
24.80
|
24.88
|
13.50
|
235,930
|
|
|
8/5/2019
|
+0.15 / +0.60%
|
25.45
|
25.70
|
24.90
|
25.30
|
25.32
|
13.77
|
443,460
|
|
|
8/2/2019
|
+0.85 / +3.50%
|
24.00
|
25.50
|
24.00
|
25.15
|
24.90
|
13.69
|
549,050
|
|
|
8/1/2019
|
-0.90 / -3.57%
|
25.50
|
25.50
|
24.20
|
24.30
|
24.67
|
13.23
|
721,150
|
|
|
7/31/2019
|
+0.10 / +0.40%
|
25.45
|
25.45
|
25.00
|
25.20
|
25.21
|
13.72
|
265,770
|
|
|
7/30/2019
|
-1.40 / -5.28%
|
26.50
|
26.80
|
25.10
|
25.10
|
25.62
|
13.66
|
777,060
|
|
|
7/29/2019
|
-0.95 / -3.46%
|
27.30
|
27.70
|
26.50
|
26.50
|
26.85
|
14.43
|
562,510
|
|
|
7/26/2019
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.45
|
27.45
|
27.60
|
14.94
|
423,380
|
|
|
7/25/2019
|
+0.30 / +1.10%
|
27.50
|
27.90
|
27.40
|
27.55
|
27.65
|
15.00
|
406,970
|
|
|
7/24/2019
|
+0.05 / +0.18%
|
27.45
|
27.50
|
27.05
|
27.25
|
27.35
|
14.83
|
212,580
|
|
|
7/23/2019
|
-0.30 / -1.09%
|
27.70
|
27.70
|
27.00
|
27.20
|
27.35
|
14.81
|
632,170
|
|
|
7/22/2019
|
-1.00 / -3.51%
|
28.00
|
28.20
|
27.10
|
27.50
|
27.73
|
14.97
|
611,690
|
|
|
7/19/2019
|
+1.10 / +4.01%
|
27.75
|
28.60
|
27.40
|
28.50
|
27.73
|
15.51
|
1,373,430
|
|
|