|
Closing price on 7/4/2025
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.25 |
| Volume |
432,000 |
| Split-adjusted Price |
11.30 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.30
|
11.32
|
11.30
|
432,000
|
|
|
7/3/2025
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
11.30
|
538,400
|
|
|
7/2/2025
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.25
|
11.40
|
11.34
|
11.40
|
453,800
|
|
|
7/1/2025
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.30
|
11.35
|
11.40
|
11.35
|
644,500
|
|
|
6/30/2025
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.45
|
11.50
|
11.52
|
11.50
|
532,900
|
|
|
6/27/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.59
|
11.55
|
392,100
|
|
|
6/26/2025
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.55
|
11.60
|
11.59
|
11.60
|
319,700
|
|
|
6/25/2025
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.65
|
11.65
|
11.68
|
11.65
|
258,700
|
|
|
6/24/2025
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
428,800
|
|
|
6/23/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.55
|
11.65
|
11.60
|
11.65
|
258,300
|
|
|
6/20/2025
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.60
|
11.65
|
11.65
|
11.65
|
286,400
|
|
|
6/19/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.64
|
11.65
|
343,100
|
|
|
6/18/2025
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.65
|
11.65
|
11.67
|
11.65
|
404,300
|
|
|
6/17/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
11.70
|
275,200
|
|
|
6/16/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.66
|
11.70
|
294,500
|
|
|
6/13/2025
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.55
|
11.60
|
11.63
|
11.60
|
544,400
|
|
|
6/12/2025
|
-0.05 / -0.43%
|
11.75
|
11.85
|
11.70
|
11.70
|
11.76
|
11.70
|
317,800
|
|
|
6/11/2025
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.75
|
11.75
|
11.78
|
11.75
|
293,100
|
|
|
6/10/2025
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.75
|
11.80
|
11.80
|
11.80
|
337,700
|
|
|
6/9/2025
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
402,600
|
|
|
6/6/2025
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.80
|
11.80
|
11.85
|
11.80
|
486,700
|
|
|
6/5/2025
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.90
|
11.90
|
11.99
|
11.90
|
566,400
|
|
|
6/4/2025
|
0.00 / 0.00%
|
12.10
|
12.25
|
12.05
|
12.10
|
12.13
|
12.10
|
370,900
|
|
|
6/3/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.15
|
12.10
|
702,500
|
|
|
6/2/2025
|
+0.30 / +2.54%
|
11.80
|
12.50
|
11.75
|
12.10
|
12.10
|
12.10
|
799,700
|
|
|
5/30/2025
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.80
|
11.80
|
11.85
|
11.80
|
595,200
|
|
|
5/29/2025
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.87
|
11.95
|
535,500
|
|
|
5/28/2025
|
-0.05 / -0.42%
|
12.10
|
12.15
|
11.85
|
11.90
|
11.96
|
11.90
|
381,200
|
|
|
5/27/2025
|
+0.10 / +0.84%
|
11.90
|
12.05
|
11.85
|
11.95
|
11.94
|
11.95
|
476,600
|
|
|
5/26/2025
|
+0.10 / +0.85%
|
11.85
|
11.85
|
11.65
|
11.85
|
11.73
|
11.85
|
542,400
|
|
|