|
Closing price on 9/7/2016
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
49,400 |
| Split-adjusted Price |
5.63 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/3/2016
|
-0.30 / -1.97%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.87
|
5.67
|
154,900
|
|
|
8/2/2016
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
15.20
|
14.99
|
5.78
|
328,800
|
|
|
8/1/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.04
|
5.78
|
187,410
|
|
|
7/29/2016
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.39
|
5.86
|
866,970
|
|
|
7/28/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
5.78
|
741,670
|
|
|
7/27/2016
|
+0.50 / +3.42%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.94
|
5.74
|
559,570
|
|
|