|
Closing price on 2/28/2025
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.65 |
| Volume |
203,800 |
| Split-adjusted Price |
11.70 |
There is no data on 3/1/2025. Display data on 2/28/2025 instead.
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.70
|
11.70
|
203,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.69
|
11.70
|
284,400
|
|
|
2/26/2025
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.75
|
11.70
|
371,500
|
|
|
2/25/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.83
|
11.75
|
283,000
|
|
|
2/24/2025
|
+0.15 / +1.28%
|
11.70
|
11.95
|
11.65
|
11.85
|
11.81
|
11.85
|
508,600
|
|
|
2/21/2025
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.73
|
11.70
|
407,300
|
|
|
2/20/2025
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.81
|
11.75
|
449,000
|
|
|
2/19/2025
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.94
|
11.85
|
518,900
|
|
|
2/18/2025
|
+0.15 / +1.28%
|
11.80
|
12.05
|
11.80
|
11.90
|
11.91
|
11.90
|
439,800
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.75
|
11.82
|
11.75
|
408,500
|
|
|
2/14/2025
|
-0.05 / -0.42%
|
11.90
|
12.10
|
11.75
|
11.75
|
11.95
|
11.75
|
733,200
|
|
|
2/13/2025
|
+0.25 / +2.16%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.67
|
11.80
|
890,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.55
|
11.50
|
11.55
|
402,600
|
|
|
2/11/2025
|
+0.10 / +0.87%
|
11.45
|
11.55
|
11.45
|
11.55
|
11.49
|
11.55
|
298,100
|
|
|
2/10/2025
|
-0.25 / -2.14%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.53
|
11.45
|
416,400
|
|
|
2/7/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.55
|
11.70
|
11.65
|
11.70
|
444,800
|
|
|
2/6/2025
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.45
|
11.60
|
11.52
|
11.60
|
315,200
|
|
|
2/5/2025
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.50
|
11.55
|
11.54
|
11.55
|
204,400
|
|
|
2/4/2025
|
+0.30 / +2.64%
|
11.45
|
11.75
|
11.35
|
11.65
|
11.59
|
11.65
|
587,000
|
|
|
2/3/2025
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.30
|
11.35
|
11.37
|
11.35
|
202,800
|
|
|
1/24/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.30
|
11.32
|
11.30
|
215,600
|
|
|
1/23/2025
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.37
|
11.30
|
147,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.37
|
11.35
|
151,300
|
|
|
1/21/2025
|
+0.10 / +0.89%
|
11.25
|
11.50
|
11.20
|
11.35
|
11.33
|
11.35
|
339,300
|
|
|
1/20/2025
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
196,700
|
|
|
1/17/2025
|
+0.15 / +1.36%
|
11.05
|
11.25
|
11.00
|
11.15
|
11.13
|
11.15
|
213,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
99,400
|
|
|
1/15/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.04
|
11.00
|
137,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.04
|
11.00
|
127,300
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
11.00
|
267,300
|
|
|