|
Closing price on 8/5/2022
|
|
| Open |
17.65 |
| High |
17.75 |
| Low |
17.55 |
| Volume |
53,300 |
| Split-adjusted Price |
13.71 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+0.10 / +0.58%
|
17.25
|
17.45
|
17.25
|
17.45
|
17.39
|
13.56
|
90,700
|
|
|
7/19/2022
|
+0.20 / +1.17%
|
17.30
|
17.35
|
17.15
|
17.35
|
17.27
|
13.48
|
80,200
|
|
|
7/18/2022
|
-0.10 / -0.58%
|
17.25
|
17.30
|
17.15
|
17.15
|
17.22
|
13.32
|
28,600
|
|
|
7/15/2022
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.10
|
17.25
|
17.25
|
13.40
|
35,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.40
|
17.50
|
17.51
|
13.25
|
32,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.40
|
17.50
|
17.49
|
13.25
|
40,300
|
|
|
7/12/2022
|
+0.35 / +2.04%
|
17.65
|
17.65
|
17.15
|
17.50
|
17.37
|
13.25
|
66,500
|
|
|
7/11/2022
|
-0.15 / -0.87%
|
17.30
|
17.45
|
17.00
|
17.15
|
17.17
|
12.98
|
54,600
|
|
|
7/8/2022
|
+0.05 / +0.29%
|
17.30
|
17.40
|
17.25
|
17.30
|
17.29
|
13.09
|
29,600
|
|
|
7/7/2022
|
-0.05 / -0.29%
|
17.20
|
17.30
|
17.05
|
17.25
|
17.17
|
13.06
|
66,100
|
|
|
7/6/2022
|
-0.20 / -1.14%
|
17.50
|
17.55
|
17.30
|
17.30
|
17.41
|
13.09
|
135,800
|
|
|
7/5/2022
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.55
|
13.25
|
82,200
|
|
|
7/4/2022
|
-0.15 / -0.85%
|
17.75
|
17.80
|
17.50
|
17.55
|
17.59
|
13.28
|
68,900
|
|
|
7/1/2022
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.56
|
13.40
|
81,300
|
|
|
6/30/2022
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.61
|
13.25
|
112,300
|
|
|
6/29/2022
|
-0.15 / -0.85%
|
17.70
|
17.95
|
17.60
|
17.60
|
17.77
|
13.32
|
55,100
|
|
|
6/28/2022
|
+0.20 / +1.14%
|
17.55
|
17.75
|
17.45
|
17.75
|
17.65
|
13.43
|
77,500
|
|
|
6/27/2022
|
-0.05 / -0.28%
|
17.50
|
17.95
|
17.00
|
17.55
|
17.45
|
13.28
|
212,000
|
|
|