|
Closing price on 9/15/2016
|
|
| Open |
14.70 |
| High |
14.85 |
| Low |
14.00 |
| Volume |
203,950 |
| Split-adjusted Price |
5.32 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2016
|
-1.00 / -6.67%
|
14.70
|
14.85
|
14.00
|
14.00
|
14.55
|
5.32
|
203,950
|
|
|
9/14/2016
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
5.70
|
114,050
|
|
|
9/13/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.74
|
5.59
|
47,150
|
|
|
9/12/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.77
|
5.59
|
17,270
|
|
|
9/9/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.98
|
5.67
|
178,550
|
|
|
9/8/2016
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.93
|
5.70
|
209,650
|
|
|
9/7/2016
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.78
|
5.63
|
49,400
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
5.67
|
39,780
|
|
|
9/5/2016
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.81
|
5.67
|
78,120
|
|
|
9/1/2016
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.87
|
5.63
|
16,680
|
|
|
8/31/2016
|
+0.70 / +4.86%
|
14.40
|
15.20
|
14.40
|
15.10
|
14.92
|
5.74
|
482,060
|
|
|
8/30/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.46
|
5.47
|
52,820
|
|
|
8/29/2016
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.52
|
5.47
|
85,930
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.45
|
5.51
|
22,000
|
|
|
8/25/2016
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.44
|
5.51
|
40,440
|
|
|
8/24/2016
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.47
|
5.47
|
79,010
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.51
|
5.55
|
65,320
|
|
|
8/22/2016
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.72
|
5.55
|
110,080
|
|
|
8/19/2016
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.63
|
5.59
|
68,220
|
|
|
8/18/2016
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.66
|
5.55
|
325,650
|
|
|
8/17/2016
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.87
|
5.63
|
61,790
|
|
|
8/16/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.96
|
5.70
|
167,900
|
|
|
8/15/2016
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
5.70
|
224,070
|
|
|
8/12/2016
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.70
|
14.80
|
14.80
|
5.63
|
116,570
|
|
|
8/11/2016
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.93
|
5.70
|
58,610
|
|
|
8/10/2016
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
15.01
|
5.63
|
58,430
|
|
|
8/9/2016
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.09
|
5.74
|
159,490
|
|
|
8/8/2016
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.02
|
5.86
|
251,350
|
|
|
8/5/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.48
|
5.51
|
246,630
|
|
|
8/4/2016
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.66
|
5.51
|
165,880
|
|
|