|
Closing price on 10/20/2026
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
59,500 |
| Split-adjusted Price |
8.66 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
-0.04 / -0.46%
|
8.60
|
8.70
|
8.60
|
8.66
|
8.65
|
8.66
|
59,500
|
|
|
10/19/2026
|
+0.01 / +0.12%
|
8.68
|
8.70
|
8.65
|
8.70
|
8.68
|
8.70
|
116,400
|
|
|
10/16/2026
|
0.00 / 0.00%
|
8.69
|
8.71
|
8.64
|
8.69
|
8.67
|
8.69
|
63,300
|
|
|
10/15/2026
|
-0.01 / -0.11%
|
8.64
|
8.71
|
8.60
|
8.69
|
8.69
|
8.69
|
140,400
|
|
|
10/14/2026
|
-0.06 / -0.68%
|
8.76
|
8.78
|
8.69
|
8.70
|
8.73
|
8.70
|
68,600
|
|
|
10/13/2026
|
-0.01 / -0.11%
|
8.70
|
8.78
|
8.69
|
8.76
|
8.73
|
8.76
|
14,300
|
|
|
10/12/2026
|
+0.02 / +0.23%
|
8.75
|
8.80
|
8.65
|
8.77
|
8.76
|
8.77
|
43,300
|
|
|
10/9/2026
|
+0.04 / +0.46%
|
8.71
|
8.75
|
8.60
|
8.75
|
8.71
|
8.75
|
107,200
|
|
|
10/8/2026
|
+0.17 / +1.99%
|
8.56
|
9.13
|
8.52
|
8.71
|
8.79
|
8.71
|
324,200
|
|
|
10/7/2026
|
-0.06 / -0.70%
|
8.50
|
8.58
|
8.50
|
8.54
|
8.54
|
8.54
|
37,700
|
|
|
10/6/2026
|
+0.01 / +0.12%
|
8.59
|
8.60
|
8.47
|
8.60
|
8.54
|
8.60
|
106,000
|
|
|
10/5/2026
|
-0.02 / -0.23%
|
8.61
|
8.67
|
8.58
|
8.59
|
8.61
|
8.59
|
50,200
|
|
|
10/2/2026
|
+0.01 / +0.12%
|
8.58
|
8.64
|
8.57
|
8.61
|
8.60
|
8.61
|
46,100
|
|
|
10/1/2026
|
-0.05 / -0.58%
|
8.63
|
8.65
|
8.59
|
8.60
|
8.63
|
8.60
|
99,000
|
|
|
9/30/2026
|
+0.07 / +0.82%
|
8.60
|
8.72
|
8.58
|
8.65
|
8.62
|
8.65
|
78,100
|
|
|
9/29/2026
|
0.00 / 0.00%
|
8.55
|
8.60
|
8.50
|
8.58
|
8.55
|
8.58
|
82,500
|
|
|
9/28/2026
|
-0.15 / -1.72%
|
8.73
|
8.76
|
8.56
|
8.58
|
8.65
|
8.58
|
84,300
|
|
|
9/25/2026
|
-0.02 / -0.23%
|
8.73
|
8.76
|
8.70
|
8.73
|
8.72
|
8.73
|
110,700
|
|
|
9/24/2026
|
-0.03 / -0.34%
|
8.78
|
8.80
|
8.75
|
8.75
|
8.76
|
8.75
|
61,500
|
|
|
9/23/2026
|
-0.04 / -0.45%
|
8.83
|
8.83
|
8.78
|
8.78
|
8.81
|
8.78
|
34,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
8.82
|
8.87
|
8.77
|
8.82
|
8.81
|
8.82
|
44,300
|
|
|
9/21/2026
|
+0.04 / +0.46%
|
8.84
|
8.88
|
8.81
|
8.82
|
8.84
|
8.82
|
26,000
|
|
|
9/18/2026
|
0.00 / 0.00%
|
8.78
|
8.86
|
8.77
|
8.78
|
8.79
|
8.78
|
46,200
|
|
|
9/17/2026
|
0.00 / 0.00%
|
8.71
|
8.78
|
8.71
|
8.78
|
8.75
|
8.78
|
68,900
|
|
|
9/16/2026
|
+0.03 / +0.34%
|
8.77
|
8.80
|
8.76
|
8.78
|
8.78
|
8.78
|
40,700
|
|
|
9/15/2026
|
-0.02 / -0.23%
|
8.77
|
8.80
|
8.75
|
8.75
|
8.77
|
8.75
|
71,100
|
|
|
9/14/2026
|
-0.07 / -0.79%
|
8.82
|
8.85
|
8.74
|
8.77
|
8.80
|
8.77
|
187,100
|
|
|
9/11/2026
|
-0.03 / -0.34%
|
8.87
|
8.87
|
8.83
|
8.84
|
8.85
|
8.84
|
66,400
|
|
|
9/10/2026
|
+0.01 / +0.11%
|
8.88
|
8.90
|
8.86
|
8.87
|
8.87
|
8.87
|
36,500
|
|
|
9/9/2026
|
-0.02 / -0.23%
|
8.86
|
8.90
|
8.85
|
8.86
|
8.87
|
8.86
|
36,400
|
|
|