|
|
Closing price on 9/28/2021
|
|
| Open |
22.90 |
| High |
23.15 |
| Low |
22.20 |
| Volume |
215,300 |
| Split-adjusted Price |
17.52 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.25 / +1.09%
|
22.90
|
23.15
|
22.20
|
23.15
|
22.87
|
17.52
|
215,300
|
|
|
9/27/2021
|
-0.65 / -2.76%
|
23.55
|
23.65
|
22.90
|
22.90
|
23.39
|
17.33
|
368,700
|
|
|
9/24/2021
|
+0.65 / +2.84%
|
23.00
|
23.70
|
22.90
|
23.55
|
23.24
|
17.82
|
2,315,100
|
|
|
9/23/2021
|
-0.10 / -0.43%
|
23.35
|
23.35
|
22.85
|
22.90
|
22.98
|
17.33
|
368,500
|
|
|
9/22/2021
|
-0.30 / -1.29%
|
23.05
|
23.30
|
22.75
|
23.00
|
23.10
|
17.41
|
686,600
|
|
|
9/21/2021
|
+0.40 / +1.75%
|
22.60
|
23.30
|
22.60
|
23.30
|
23.00
|
17.64
|
1,769,900
|
|
|
9/20/2021
|
+0.15 / +0.63%
|
24.00
|
24.20
|
23.90
|
24.15
|
24.05
|
17.33
|
489,300
|
|
|
9/17/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.65
|
24.00
|
23.85
|
17.22
|
452,200
|
|
|
9/16/2021
|
+0.25 / +1.05%
|
23.80
|
24.10
|
23.60
|
24.00
|
23.78
|
17.22
|
350,900
|
|
|
9/15/2021
|
+0.25 / +1.06%
|
23.45
|
24.20
|
23.35
|
23.75
|
23.69
|
17.05
|
421,200
|
|
|
9/14/2021
|
-0.70 / -2.89%
|
24.25
|
24.45
|
23.50
|
23.50
|
23.82
|
16.87
|
967,200
|
|
|
9/13/2021
|
-0.40 / -1.63%
|
24.60
|
24.70
|
24.20
|
24.20
|
24.42
|
17.37
|
431,800
|
|
|
9/10/2021
|
-0.40 / -1.60%
|
25.00
|
25.05
|
24.30
|
24.60
|
24.60
|
17.66
|
410,600
|
|
|
9/9/2021
|
+0.30 / +1.21%
|
24.70
|
25.25
|
24.60
|
25.00
|
24.91
|
17.94
|
266,900
|
|
|
9/8/2021
|
-0.35 / -1.40%
|
25.10
|
25.10
|
24.50
|
24.70
|
24.84
|
17.73
|
347,200
|
|
|
9/7/2021
|
-0.95 / -3.65%
|
26.00
|
26.00
|
25.00
|
25.05
|
25.48
|
17.98
|
485,000
|
|
|
9/6/2021
|
+1.50 / +6.12%
|
24.95
|
26.00
|
24.95
|
26.00
|
25.27
|
18.66
|
1,292,800
|
|
|
9/1/2021
|
-0.25 / -1.01%
|
24.50
|
24.70
|
24.20
|
24.50
|
24.41
|
17.58
|
1,158,300
|
|
|
8/31/2021
|
-0.05 / -0.20%
|
24.70
|
24.90
|
24.50
|
24.75
|
24.69
|
17.76
|
379,800
|
|
|
8/30/2021
|
+0.65 / +2.69%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.79
|
17.80
|
649,640
|
|
|
8/27/2021
|
+1.55 / +6.86%
|
22.90
|
24.15
|
22.85
|
24.15
|
23.89
|
17.33
|
1,777,100
|
|
|
8/26/2021
|
+0.05 / +0.22%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.68
|
16.22
|
102,500
|
|
|
8/25/2021
|
+0.15 / +0.67%
|
22.60
|
22.80
|
22.35
|
22.55
|
22.52
|
16.18
|
132,000
|
|
|
8/24/2021
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.41
|
16.08
|
156,200
|
|
|
8/23/2021
|
-0.30 / -1.32%
|
22.75
|
22.75
|
22.40
|
22.50
|
22.55
|
16.15
|
229,000
|
|
|
8/20/2021
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.65
|
22.80
|
22.95
|
16.36
|
342,200
|
|
|
8/19/2021
|
+0.05 / +0.22%
|
22.95
|
23.40
|
22.80
|
23.00
|
23.01
|
16.51
|
272,100
|
|
|
8/18/2021
|
-0.45 / -1.92%
|
23.40
|
23.40
|
22.95
|
22.95
|
23.06
|
16.47
|
219,100
|
|
|
8/17/2021
|
+0.30 / +1.30%
|
23.00
|
23.40
|
22.50
|
23.40
|
22.82
|
16.79
|
554,300
|
|
|
8/16/2021
|
+0.20 / +0.87%
|
22.65
|
23.45
|
22.65
|
23.10
|
23.17
|
16.58
|
319,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|