|
Closing price on 9/20/2023
|
|
| Open |
14.55 |
| High |
14.65 |
| Low |
14.50 |
| Volume |
86,500 |
| Split-adjusted Price |
11.63 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.50
|
14.60
|
14.57
|
11.63
|
86,500
|
|
|
9/19/2023
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.50
|
14.60
|
14.56
|
11.63
|
67,500
|
|
|
9/18/2023
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.59
|
11.59
|
61,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.73
|
11.71
|
53,200
|
|
|
9/14/2023
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
11.71
|
186,500
|
|
|
9/13/2023
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.70
|
11.63
|
132,504
|
|
|
9/12/2023
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.55
|
14.55
|
14.65
|
11.59
|
211,100
|
|
|
9/11/2023
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.75
|
14.75
|
14.93
|
11.75
|
338,500
|
|
|
9/8/2023
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.75
|
14.75
|
11.75
|
107,500
|
|
|
9/7/2023
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.90
|
11.83
|
163,400
|
|
|
9/6/2023
|
+0.20 / +1.35%
|
15.15
|
15.20
|
14.50
|
15.00
|
15.06
|
11.95
|
595,000
|
|
|
9/5/2023
|
+0.45 / +3.14%
|
14.40
|
14.80
|
14.35
|
14.80
|
14.69
|
11.79
|
373,000
|
|
|
8/31/2023
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.35
|
14.35
|
14.43
|
11.43
|
119,000
|
|
|
8/30/2023
|
-0.15 / -1.02%
|
14.75
|
14.75
|
14.45
|
14.50
|
14.53
|
11.55
|
112,700
|
|
|
8/29/2023
|
+0.45 / +3.17%
|
14.30
|
14.80
|
14.30
|
14.65
|
14.64
|
11.67
|
311,800
|
|
|
8/28/2023
|
+0.40 / +2.90%
|
13.95
|
14.20
|
13.70
|
14.20
|
14.04
|
11.31
|
161,300
|
|
|
8/25/2023
|
+0.05 / +0.36%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.76
|
10.99
|
188,501
|
|
|
8/24/2023
|
+0.10 / +0.73%
|
13.60
|
13.75
|
13.60
|
13.75
|
13.63
|
10.95
|
458,902
|
|
|
8/23/2023
|
-0.05 / -0.36%
|
13.60
|
13.70
|
13.50
|
13.65
|
13.61
|
10.87
|
179,801
|
|
|
8/22/2023
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.45
|
13.70
|
13.58
|
10.91
|
223,400
|
|
|
8/21/2023
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.59
|
10.83
|
279,900
|
|
|
8/18/2023
|
-0.65 / -4.50%
|
14.45
|
14.45
|
13.80
|
13.80
|
14.16
|
10.99
|
459,400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.40
|
14.45
|
14.44
|
11.51
|
223,000
|
|
|
8/16/2023
|
+0.05 / +0.35%
|
14.40
|
14.65
|
14.35
|
14.45
|
14.53
|
11.51
|
198,800
|
|
|
8/15/2023
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.44
|
11.47
|
267,700
|
|
|
8/14/2023
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.50
|
14.50
|
11.55
|
234,000
|
|
|
8/11/2023
|
-0.15 / -1.02%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.55
|
11.55
|
245,400
|
|
|
8/10/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.65
|
14.69
|
11.67
|
325,700
|
|
|
8/9/2023
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.70
|
14.75
|
14.74
|
11.75
|
243,100
|
|
|
8/8/2023
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.80
|
14.78
|
11.79
|
241,100
|
|
|