|
Closing price on 8/31/2022
|
|
| Open |
17.35 |
| High |
18.20 |
| Low |
17.35 |
| Volume |
432,100 |
| Split-adjusted Price |
14.14 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.85 / +4.90%
|
17.35
|
18.20
|
17.35
|
18.20
|
17.92
|
14.14
|
432,100
|
|
|
8/30/2022
|
-0.10 / -0.57%
|
17.40
|
17.65
|
17.20
|
17.35
|
17.36
|
13.48
|
117,100
|
|
|
8/29/2022
|
-0.40 / -2.24%
|
17.60
|
17.70
|
17.30
|
17.45
|
17.46
|
13.56
|
111,500
|
|
|
8/26/2022
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.65
|
17.85
|
17.75
|
13.87
|
82,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.75
|
17.85
|
17.55
|
17.75
|
17.68
|
13.79
|
100,400
|
|
|
8/24/2022
|
+0.25 / +1.43%
|
17.60
|
17.80
|
17.40
|
17.75
|
17.57
|
13.79
|
45,300
|
|
|
8/23/2022
|
-0.05 / -0.28%
|
17.50
|
17.50
|
17.35
|
17.50
|
17.45
|
13.59
|
97,600
|
|
|
8/22/2022
|
-0.10 / -0.57%
|
17.60
|
17.65
|
17.50
|
17.55
|
17.57
|
13.63
|
32,100
|
|
|
8/19/2022
|
-0.30 / -1.67%
|
17.95
|
17.95
|
17.65
|
17.65
|
17.72
|
13.71
|
65,100
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.75
|
17.95
|
17.87
|
13.94
|
101,300
|
|
|
8/17/2022
|
+0.10 / +0.56%
|
17.85
|
18.05
|
17.50
|
17.95
|
17.83
|
13.94
|
199,400
|
|
|
8/16/2022
|
+0.05 / +0.28%
|
17.70
|
17.85
|
17.65
|
17.85
|
17.73
|
13.87
|
69,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.65
|
17.80
|
17.73
|
13.83
|
94,900
|
|
|
8/12/2022
|
-0.10 / -0.56%
|
17.70
|
17.85
|
17.65
|
17.80
|
17.74
|
13.83
|
64,000
|
|
|
8/11/2022
|
+0.25 / +1.42%
|
17.95
|
17.95
|
17.75
|
17.90
|
17.89
|
13.91
|
69,700
|
|
|
8/10/2022
|
-0.35 / -1.94%
|
17.70
|
17.90
|
17.65
|
17.65
|
17.74
|
13.71
|
82,700
|
|
|
8/9/2022
|
+0.30 / +1.69%
|
17.75
|
18.00
|
17.70
|
18.00
|
17.80
|
13.98
|
189,500
|
|
|
8/8/2022
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.69
|
13.75
|
76,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.55
|
17.65
|
17.65
|
13.71
|
53,300
|
|
|
8/4/2022
|
+0.05 / +0.28%
|
17.60
|
17.75
|
17.50
|
17.65
|
17.64
|
13.71
|
84,600
|
|
|
8/3/2022
|
-0.10 / -0.56%
|
17.70
|
17.75
|
17.50
|
17.60
|
17.56
|
13.67
|
52,000
|
|
|
8/2/2022
|
+0.15 / +0.85%
|
17.50
|
17.70
|
17.35
|
17.70
|
17.53
|
13.75
|
118,800
|
|
|
8/1/2022
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.35
|
17.55
|
17.46
|
13.63
|
71,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
13.59
|
32,900
|
|
|
7/28/2022
|
+0.10 / +0.57%
|
17.35
|
17.50
|
17.30
|
17.50
|
17.41
|
13.59
|
69,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.25
|
17.40
|
17.38
|
13.52
|
46,200
|
|
|
7/26/2022
|
-0.15 / -0.85%
|
17.50
|
17.50
|
17.35
|
17.40
|
17.44
|
13.52
|
37,100
|
|
|
7/25/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.55
|
17.51
|
13.63
|
46,200
|
|
|
7/22/2022
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.40
|
17.45
|
17.45
|
13.56
|
34,800
|
|
|
7/21/2022
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.43
|
13.59
|
28,000
|
|
|