|
|
Closing price on 1/12/2016
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.40 |
| Volume |
70,700 |
| Split-adjusted Price |
6.03 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
-0.20 / -1.06%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.49
|
6.03
|
70,700
|
|
|
1/11/2016
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.30
|
18.80
|
18.95
|
6.10
|
120,210
|
|
|
1/8/2016
|
+0.50 / +2.70%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.90
|
6.16
|
321,950
|
|
|
1/7/2016
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.10
|
18.50
|
18.72
|
6.00
|
265,570
|
|
|
1/6/2016
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.64
|
6.16
|
202,320
|
|
|
1/5/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.33
|
5.94
|
113,610
|
|
|
1/4/2016
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.31
|
5.94
|
85,400
|
|
|
12/31/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.31
|
5.94
|
152,630
|
|
|
12/30/2015
|
+0.30 / +1.67%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.16
|
5.94
|
208,470
|
|
|
12/29/2015
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
5.84
|
130,340
|
|
|
12/28/2015
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.93
|
5.87
|
242,350
|
|
|
12/25/2015
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.65
|
5.71
|
146,530
|
|
|
12/24/2015
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.46
|
5.68
|
154,770
|
|
|
12/23/2015
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.38
|
5.64
|
418,950
|
|
|
12/22/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.52
|
5.68
|
276,230
|
|
|
12/21/2015
|
+1.00 / +6.06%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.39
|
5.68
|
137,770
|
|
|
12/18/2015
|
-1.20 / -6.78%
|
17.60
|
17.80
|
16.50
|
16.50
|
16.60
|
5.35
|
2,160,700
|
|
|
12/17/2015
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.63
|
5.74
|
243,350
|
|
|
12/16/2015
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.60
|
5.68
|
93,850
|
|
|
12/15/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
5.71
|
46,990
|
|
|
12/14/2015
|
-0.40 / -2.23%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.60
|
5.68
|
55,560
|
|
|
12/11/2015
|
+0.20 / +1.13%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.87
|
5.81
|
57,070
|
|
|
12/10/2015
|
+0.30 / +1.72%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.88
|
5.74
|
140,080
|
|
|
12/9/2015
|
-1.20 / -6.45%
|
18.70
|
18.70
|
17.30
|
17.40
|
17.69
|
5.64
|
480,860
|
|
|
12/8/2015
|
-0.30 / -1.59%
|
18.80
|
18.90
|
18.50
|
18.60
|
18.71
|
6.03
|
136,190
|
|
|
12/7/2015
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.70
|
18.90
|
18.86
|
6.13
|
186,310
|
|
|
12/4/2015
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.73
|
6.10
|
115,480
|
|
|
12/3/2015
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
6.07
|
93,790
|
|
|
12/2/2015
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.90
|
18.83
|
6.13
|
184,550
|
|
|
12/1/2015
|
+0.80 / +4.42%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.46
|
6.13
|
336,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|