|
Closing price on 11/20/2024
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
130,600 |
| Split-adjusted Price |
11.10 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.15
|
11.10
|
130,600
|
|
|
11/19/2024
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.05
|
11.10
|
11.15
|
11.10
|
300,400
|
|
|
11/18/2024
|
-0.05 / -0.45%
|
11.05
|
11.20
|
11.05
|
11.15
|
11.10
|
11.15
|
219,900
|
|
|
11/15/2024
|
-0.10 / -0.88%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.25
|
11.20
|
187,500
|
|
|
11/14/2024
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.38
|
11.30
|
170,700
|
|
|
11/13/2024
|
-0.15 / -1.30%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.47
|
11.40
|
212,100
|
|
|
11/12/2024
|
+0.05 / +0.43%
|
11.50
|
11.70
|
11.50
|
11.55
|
11.54
|
11.55
|
209,300
|
|
|
11/11/2024
|
-0.05 / -0.43%
|
11.55
|
11.75
|
11.50
|
11.50
|
11.57
|
11.50
|
254,900
|
|
|
11/8/2024
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.62
|
11.55
|
133,000
|
|
|
11/7/2024
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.63
|
11.60
|
156,300
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.75
|
11.70
|
11.75
|
226,600
|
|
|
11/5/2024
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.75
|
11.75
|
11.84
|
11.75
|
271,400
|
|
|
11/4/2024
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.36
|
11.83
|
222,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.28
|
11.68
|
275,300
|
|
|
10/31/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.30
|
11.68
|
168,800
|
|
|
10/30/2024
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.31
|
11.68
|
169,000
|
|
|
10/29/2024
|
+0.15 / +1.23%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.34
|
11.73
|
208,400
|
|
|
10/28/2024
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.20
|
12.20
|
12.28
|
11.59
|
368,000
|
|
|
10/25/2024
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.35
|
11.68
|
245,800
|
|
|
10/24/2024
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.30
|
12.40
|
12.37
|
11.78
|
294,200
|
|
|
10/23/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.33
|
11.68
|
323,800
|
|
|
10/22/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.37
|
11.78
|
453,600
|
|
|
10/21/2024
|
-0.20 / -1.58%
|
12.55
|
12.60
|
12.45
|
12.45
|
12.53
|
11.83
|
388,400
|
|
|
10/18/2024
|
-0.10 / -0.78%
|
12.75
|
12.80
|
12.60
|
12.65
|
12.70
|
12.01
|
195,200
|
|
|
10/17/2024
|
+0.05 / +0.39%
|
12.60
|
12.85
|
12.60
|
12.75
|
12.70
|
12.11
|
102,500
|
|
|
10/16/2024
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.65
|
12.70
|
12.74
|
12.06
|
182,300
|
|
|
10/15/2024
|
-0.10 / -0.78%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.91
|
12.16
|
160,800
|
|
|
10/14/2024
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.80
|
12.90
|
12.90
|
12.25
|
283,200
|
|
|
10/11/2024
|
+0.30 / +2.39%
|
12.70
|
13.10
|
12.65
|
12.85
|
12.90
|
12.20
|
777,100
|
|
|
10/10/2024
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.55
|
12.55
|
12.60
|
11.92
|
192,100
|
|
|