|
Closing price on 9/7/2020
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.45 |
| Volume |
98,480 |
| Split-adjusted Price |
14.08 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.45
|
23.50
|
23.53
|
14.08
|
98,480
|
|
|
9/4/2020
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.35
|
23.50
|
23.50
|
14.08
|
221,750
|
|
|
9/3/2020
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.64
|
14.20
|
164,360
|
|
|
9/1/2020
|
+0.15 / +0.64%
|
23.30
|
23.70
|
23.20
|
23.65
|
23.43
|
14.17
|
296,280
|
|
|
8/31/2020
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.64
|
14.08
|
193,500
|
|
|
8/28/2020
|
+0.05 / +0.21%
|
23.80
|
24.10
|
23.60
|
23.80
|
23.92
|
14.26
|
168,100
|
|
|
8/27/2020
|
-0.20 / -0.84%
|
23.85
|
24.50
|
23.55
|
23.75
|
23.99
|
14.23
|
357,700
|
|
|
8/26/2020
|
-0.10 / -0.42%
|
23.70
|
24.20
|
23.70
|
23.95
|
23.89
|
14.35
|
142,430
|
|
|
8/25/2020
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.90
|
24.05
|
24.09
|
14.41
|
186,780
|
|
|
8/24/2020
|
+0.60 / +2.56%
|
23.40
|
24.25
|
23.35
|
24.05
|
23.84
|
14.41
|
526,070
|
|
|
8/21/2020
|
+0.25 / +1.08%
|
23.35
|
23.50
|
23.20
|
23.45
|
23.38
|
14.05
|
85,230
|
|
|
8/20/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.20
|
23.27
|
13.90
|
157,300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.20
|
23.40
|
23.31
|
14.02
|
89,060
|
|
|
8/18/2020
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.15
|
23.40
|
23.28
|
14.02
|
155,990
|
|
|
8/17/2020
|
+0.05 / +0.22%
|
23.15
|
23.25
|
23.05
|
23.20
|
23.15
|
13.90
|
103,640
|
|
|
8/14/2020
|
-0.10 / -0.43%
|
23.25
|
23.40
|
23.15
|
23.15
|
23.26
|
13.87
|
119,670
|
|
|
8/13/2020
|
+0.10 / +0.43%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.13
|
13.93
|
134,530
|
|
|
8/12/2020
|
+0.05 / +0.22%
|
23.50
|
23.50
|
23.00
|
23.15
|
23.09
|
13.87
|
227,380
|
|
|
8/11/2020
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.05
|
23.10
|
23.19
|
13.84
|
205,040
|
|
|
8/10/2020
|
0.00 / 0.00%
|
23.20
|
23.55
|
23.15
|
23.20
|
23.24
|
13.90
|
180,600
|
|
|
8/7/2020
|
-0.30 / -1.28%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.29
|
13.90
|
146,100
|
|
|
8/6/2020
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.15
|
23.50
|
23.38
|
14.08
|
64,620
|
|
|
8/5/2020
|
+0.40 / +1.73%
|
23.10
|
23.55
|
23.10
|
23.50
|
23.30
|
14.08
|
39,010
|
|
|
8/4/2020
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.25
|
13.84
|
133,910
|
|
|
8/3/2020
|
+0.20 / +0.87%
|
23.00
|
23.35
|
22.95
|
23.20
|
23.08
|
13.90
|
65,770
|
|
|
7/31/2020
|
-0.10 / -0.43%
|
23.00
|
23.35
|
22.80
|
23.00
|
23.03
|
13.78
|
89,020
|
|
|
7/30/2020
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.08
|
13.84
|
76,030
|
|
|
7/29/2020
|
-0.60 / -2.54%
|
23.30
|
23.30
|
22.80
|
23.00
|
22.89
|
13.78
|
85,200
|
|
|
7/28/2020
|
+0.40 / +1.72%
|
23.20
|
23.70
|
21.80
|
23.60
|
23.02
|
14.14
|
179,610
|
|
|
7/27/2020
|
-0.75 / -3.13%
|
23.50
|
23.50
|
22.65
|
23.20
|
23.09
|
13.90
|
190,190
|
|
|