|
Closing price on 8/4/2020
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
133,910 |
| Split-adjusted Price |
13.84 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.25
|
13.84
|
133,910
|
|
|
8/3/2020
|
+0.20 / +0.87%
|
23.00
|
23.35
|
22.95
|
23.20
|
23.08
|
13.90
|
65,770
|
|
|
7/31/2020
|
-0.10 / -0.43%
|
23.00
|
23.35
|
22.80
|
23.00
|
23.03
|
13.78
|
89,020
|
|
|
7/30/2020
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.08
|
13.84
|
76,030
|
|
|
7/29/2020
|
-0.60 / -2.54%
|
23.30
|
23.30
|
22.80
|
23.00
|
22.89
|
13.78
|
85,200
|
|
|
7/28/2020
|
+0.40 / +1.72%
|
23.20
|
23.70
|
21.80
|
23.60
|
23.02
|
14.14
|
179,610
|
|
|
7/27/2020
|
-0.75 / -3.13%
|
23.50
|
23.50
|
22.65
|
23.20
|
23.09
|
13.90
|
190,190
|
|
|
7/24/2020
|
-0.45 / -1.84%
|
24.40
|
24.40
|
23.70
|
23.95
|
23.94
|
14.35
|
249,130
|
|
|
7/23/2020
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.00
|
24.40
|
24.19
|
14.62
|
72,480
|
|
|
7/22/2020
|
-0.15 / -0.61%
|
24.70
|
24.85
|
24.35
|
24.50
|
24.57
|
14.68
|
100,630
|
|
|
7/21/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.65
|
24.60
|
14.77
|
102,540
|
|
|
7/20/2020
|
-0.20 / -0.80%
|
24.80
|
24.85
|
24.55
|
24.65
|
24.67
|
14.77
|
82,210
|
|
|
7/17/2020
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.50
|
24.85
|
24.63
|
14.89
|
227,490
|
|
|
7/16/2020
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.70
|
24.85
|
24.88
|
14.89
|
74,640
|
|
|
7/15/2020
|
-0.20 / -0.80%
|
24.85
|
25.00
|
24.70
|
24.90
|
24.84
|
14.92
|
352,650
|
|
|
7/14/2020
|
+0.50 / +2.03%
|
24.60
|
25.10
|
24.55
|
25.10
|
24.85
|
15.04
|
193,720
|
|
|
7/13/2020
|
0.00 / 0.00%
|
24.65
|
24.65
|
24.45
|
24.60
|
24.55
|
14.74
|
58,900
|
|
|
7/10/2020
|
-0.05 / -0.20%
|
24.65
|
24.80
|
24.50
|
24.60
|
24.66
|
14.74
|
93,490
|
|
|
7/9/2020
|
+0.15 / +0.61%
|
24.75
|
24.75
|
24.30
|
24.65
|
24.56
|
14.77
|
75,650
|
|
|
7/8/2020
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.59
|
14.68
|
26,840
|
|
|
7/7/2020
|
+0.55 / +2.28%
|
24.15
|
25.00
|
24.15
|
24.70
|
24.63
|
14.80
|
138,780
|
|
|
7/6/2020
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.00
|
24.15
|
24.27
|
14.47
|
182,890
|
|
|
7/3/2020
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.20
|
24.25
|
24.34
|
14.53
|
28,510
|
|
|
7/2/2020
|
+0.05 / +0.21%
|
24.10
|
24.30
|
24.00
|
24.15
|
24.02
|
14.47
|
48,000
|
|
|
7/1/2020
|
+0.05 / +0.21%
|
24.25
|
24.40
|
23.90
|
24.10
|
24.11
|
14.44
|
76,290
|
|
|
6/30/2020
|
+0.20 / +0.84%
|
24.10
|
24.20
|
23.70
|
24.05
|
23.96
|
14.41
|
79,550
|
|
|
6/29/2020
|
-0.55 / -2.25%
|
24.40
|
24.40
|
23.70
|
23.85
|
23.93
|
14.29
|
220,220
|
|
|
6/26/2020
|
-0.20 / -0.81%
|
24.60
|
24.90
|
24.40
|
24.40
|
24.61
|
14.62
|
71,810
|
|
|
6/25/2020
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.61
|
14.74
|
46,240
|
|
|
6/24/2020
|
-0.30 / -1.20%
|
24.55
|
25.00
|
24.55
|
24.70
|
24.69
|
14.80
|
73,890
|
|
|