|
Closing price on 11/28/2025
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
148,900 |
| Split-adjusted Price |
10.00 |
There is no data on 11/29/2025. Display data on 11/28/2025 instead.
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
10.00
|
148,900
|
|
|
11/27/2025
|
+0.05 / +0.50%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.02
|
10.05
|
83,700
|
|
|
11/26/2025
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.01
|
10.00
|
225,800
|
|
|
11/25/2025
|
-0.05 / -0.50%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.01
|
10.00
|
201,200
|
|
|
11/24/2025
|
+0.05 / +0.50%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.02
|
10.05
|
132,600
|
|
|
11/21/2025
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
10.00
|
295,200
|
|
|
11/20/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.03
|
10.05
|
134,100
|
|
|
11/19/2025
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.04
|
10.00
|
337,600
|
|
|
11/18/2025
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.05
|
10.10
|
10.13
|
10.10
|
492,400
|
|
|
11/17/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.55
|
10.65
|
10.61
|
10.15
|
758,700
|
|
|
11/14/2025
|
+0.10 / +0.95%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.58
|
10.15
|
261,600
|
|
|
11/13/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.54
|
10.05
|
230,300
|
|
|
11/12/2025
|
+0.05 / +0.48%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.53
|
10.05
|
246,000
|
|
|
11/11/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
10.01
|
214,800
|
|
|
11/10/2025
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.47
|
9.91
|
265,000
|
|
|
11/7/2025
|
+0.20 / +1.93%
|
10.35
|
10.65
|
10.30
|
10.55
|
10.52
|
10.05
|
576,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.30
|
9.86
|
171,900
|
|
|
11/5/2025
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.29
|
9.86
|
231,000
|
|
|
11/4/2025
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.10
|
10.30
|
10.23
|
9.82
|
297,400
|
|
|
11/3/2025
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.30
|
9.86
|
190,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.32
|
9.82
|
198,500
|
|
|
10/30/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.30
|
9.82
|
201,900
|
|
|
10/29/2025
|
+0.15 / +1.48%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.23
|
9.82
|
247,100
|
|
|
10/28/2025
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.13
|
9.67
|
313,800
|
|
|
10/27/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
9.63
|
251,100
|
|
|
10/24/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.12
|
9.72
|
234,900
|
|
|
10/23/2025
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.22
|
9.72
|
167,600
|
|
|
10/22/2025
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.23
|
9.77
|
263,600
|
|
|
10/21/2025
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.14
|
9.72
|
413,600
|
|
|
10/20/2025
|
-0.15 / -1.46%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.24
|
9.63
|
664,800
|
|
|