|
Closing price on 1/26/2021
|
|
| Open |
27.70 |
| High |
29.50 |
| Low |
26.30 |
| Volume |
878,900 |
| Split-adjusted Price |
17.11 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
+0.05 / +0.18%
|
27.70
|
29.50
|
26.30
|
28.15
|
28.11
|
17.11
|
878,900
|
|
|
1/25/2021
|
+0.40 / +1.44%
|
27.30
|
28.80
|
27.30
|
28.10
|
28.15
|
17.08
|
316,000
|
|
|
1/22/2021
|
+0.05 / +0.18%
|
27.65
|
29.10
|
27.65
|
27.70
|
28.31
|
16.84
|
1,030,800
|
|
|
1/21/2021
|
+1.80 / +6.96%
|
26.30
|
27.65
|
26.00
|
27.65
|
27.19
|
16.81
|
1,144,800
|
|
|
1/20/2021
|
+0.85 / +3.40%
|
26.00
|
26.00
|
24.60
|
25.85
|
25.31
|
15.71
|
647,300
|
|
|
1/19/2021
|
-0.45 / -1.77%
|
25.50
|
26.50
|
24.00
|
25.00
|
25.71
|
15.20
|
1,093,200
|
|
|
1/18/2021
|
+0.30 / +1.19%
|
25.15
|
25.90
|
24.80
|
25.45
|
25.25
|
15.47
|
363,800
|
|
|
1/15/2021
|
-0.55 / -2.14%
|
25.70
|
25.75
|
23.95
|
25.15
|
25.70
|
15.29
|
384,000
|
|
|
1/14/2021
|
+0.30 / +1.18%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.34
|
15.62
|
267,600
|
|
|
1/13/2021
|
-0.70 / -2.68%
|
26.20
|
26.30
|
25.40
|
25.40
|
26.06
|
15.44
|
516,100
|
|
|
1/12/2021
|
-0.05 / -0.19%
|
26.00
|
26.15
|
25.60
|
26.10
|
25.96
|
15.87
|
607,600
|
|
|
1/11/2021
|
+0.55 / +2.15%
|
25.60
|
26.40
|
25.60
|
26.15
|
25.86
|
15.90
|
579,500
|
|
|
1/8/2021
|
+0.90 / +3.64%
|
24.70
|
26.00
|
24.60
|
25.60
|
25.38
|
15.56
|
736,100
|
|
|
1/7/2021
|
+0.25 / +1.02%
|
24.45
|
24.90
|
24.45
|
24.70
|
24.64
|
15.01
|
490,200
|
|
|
1/6/2021
|
-0.10 / -0.41%
|
24.55
|
24.60
|
24.40
|
24.45
|
24.55
|
14.86
|
256,600
|
|
|
1/5/2021
|
+0.05 / +0.20%
|
24.55
|
24.60
|
24.40
|
24.55
|
24.50
|
14.92
|
206,800
|
|
|
1/4/2021
|
+0.05 / +0.20%
|
24.45
|
24.75
|
24.35
|
24.50
|
24.48
|
14.89
|
347,700
|
|
|
12/31/2020
|
+0.15 / +0.62%
|
24.35
|
24.60
|
24.30
|
24.45
|
24.42
|
14.86
|
250,060
|
|
|
12/30/2020
|
+0.20 / +0.83%
|
24.20
|
24.45
|
24.10
|
24.30
|
24.26
|
14.77
|
326,720
|
|
|
12/29/2020
|
0.00 / 0.00%
|
24.10
|
24.15
|
23.95
|
24.10
|
24.06
|
14.65
|
241,650
|
|
|
12/28/2020
|
+0.10 / +0.42%
|
24.00
|
24.15
|
23.95
|
24.10
|
24.05
|
14.65
|
440,700
|
|
|
12/25/2020
|
+0.10 / +0.42%
|
23.75
|
24.15
|
23.70
|
24.00
|
23.91
|
14.59
|
305,120
|
|
|
12/24/2020
|
-0.70 / -2.85%
|
24.45
|
24.60
|
23.65
|
23.90
|
24.03
|
14.53
|
216,510
|
|
|
12/23/2020
|
-0.25 / -1.01%
|
24.95
|
25.00
|
24.50
|
24.60
|
24.71
|
14.95
|
217,790
|
|
|
12/22/2020
|
+0.85 / +3.54%
|
24.10
|
25.10
|
24.10
|
24.85
|
24.71
|
15.11
|
841,300
|
|
|
12/21/2020
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.85
|
24.00
|
23.96
|
14.59
|
350,570
|
|
|
12/18/2020
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.85
|
24.00
|
23.92
|
14.59
|
233,680
|
|
|
12/17/2020
|
-0.05 / -0.21%
|
24.20
|
24.30
|
24.10
|
24.15
|
24.19
|
14.47
|
210,330
|
|
|
12/16/2020
|
0.00 / 0.00%
|
24.20
|
24.35
|
24.10
|
24.20
|
24.20
|
14.50
|
444,910
|
|
|
12/15/2020
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.10
|
24.20
|
24.31
|
14.50
|
353,060
|
|
|