|
|
Closing price on 7/18/2025
|
|
| Open |
11.45 |
| High |
11.45 |
| Low |
11.25 |
| Volume |
886,500 |
| Split-adjusted Price |
11.30 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.25
|
11.30
|
11.32
|
11.30
|
886,500
|
|
|
7/17/2025
|
-0.20 / -1.72%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.41
|
11.40
|
1,953,400
|
|
|
7/16/2025
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.55
|
11.60
|
11.58
|
11.60
|
252,800
|
|
|
7/15/2025
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.55
|
11.55
|
11.60
|
11.55
|
445,500
|
|
|
7/14/2025
|
+0.15 / +1.31%
|
11.50
|
11.75
|
11.45
|
11.60
|
11.62
|
11.60
|
839,200
|
|
|
7/11/2025
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.43
|
11.45
|
411,900
|
|
|
7/10/2025
|
-0.05 / -0.44%
|
11.45
|
11.55
|
11.40
|
11.40
|
11.47
|
11.40
|
565,800
|
|
|
7/9/2025
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.45
|
11.46
|
11.45
|
621,900
|
|
|
7/8/2025
|
+0.15 / +1.32%
|
11.35
|
11.60
|
11.35
|
11.50
|
11.48
|
11.50
|
629,400
|
|
|
7/7/2025
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.33
|
11.35
|
612,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|