|
Closing price on 10/15/2020
|
|
| Open |
23.55 |
| High |
23.80 |
| Low |
23.40 |
| Volume |
328,190 |
| Split-adjusted Price |
14.02 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-0.15 / -0.64%
|
23.55
|
23.80
|
23.40
|
23.40
|
23.52
|
14.02
|
328,190
|
|
|
10/14/2020
|
-0.20 / -0.84%
|
23.60
|
23.65
|
23.50
|
23.55
|
23.56
|
14.11
|
184,610
|
|
|
10/13/2020
|
+0.10 / +0.42%
|
23.65
|
23.75
|
23.45
|
23.75
|
23.64
|
14.23
|
114,810
|
|
|
10/12/2020
|
-0.35 / -1.46%
|
24.00
|
24.00
|
23.65
|
23.65
|
23.78
|
14.17
|
191,800
|
|
|
10/9/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.05
|
14.38
|
217,540
|
|
|
10/8/2020
|
-0.15 / -0.62%
|
24.25
|
24.30
|
23.85
|
24.00
|
24.06
|
14.38
|
199,020
|
|
|
10/7/2020
|
+0.30 / +1.26%
|
23.85
|
24.35
|
23.80
|
24.15
|
24.13
|
14.47
|
527,580
|
|
|
10/6/2020
|
+0.25 / +1.06%
|
23.60
|
23.90
|
23.50
|
23.85
|
23.75
|
14.29
|
181,040
|
|
|
10/5/2020
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.61
|
14.14
|
169,310
|
|
|
10/2/2020
|
0.00 / 0.00%
|
23.70
|
23.75
|
23.40
|
23.60
|
23.55
|
14.14
|
485,360
|
|
|
10/1/2020
|
-0.10 / -0.42%
|
23.70
|
23.75
|
23.60
|
23.60
|
23.67
|
14.14
|
222,900
|
|
|
9/30/2020
|
-0.05 / -0.21%
|
23.75
|
23.80
|
23.65
|
23.70
|
23.72
|
14.20
|
96,600
|
|
|
9/29/2020
|
-0.10 / -0.42%
|
23.85
|
23.90
|
23.70
|
23.75
|
23.79
|
14.23
|
188,110
|
|
|
9/28/2020
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.80
|
23.85
|
23.86
|
14.29
|
107,360
|
|
|
9/25/2020
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.71
|
14.26
|
84,310
|
|
|
9/24/2020
|
-0.30 / -1.26%
|
23.85
|
23.90
|
23.55
|
23.60
|
23.69
|
14.14
|
477,050
|
|
|
9/23/2020
|
0.00 / 0.00%
|
23.75
|
24.00
|
23.75
|
23.90
|
23.80
|
14.32
|
267,310
|
|
|
9/22/2020
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.85
|
23.90
|
23.95
|
14.32
|
140,850
|
|
|
9/21/2020
|
+0.15 / +0.63%
|
24.30
|
24.30
|
23.95
|
24.10
|
24.04
|
14.44
|
131,530
|
|
|
9/18/2020
|
0.00 / 0.00%
|
23.95
|
24.10
|
23.95
|
23.95
|
24.00
|
14.35
|
194,180
|
|
|
9/17/2020
|
-0.30 / -1.24%
|
24.35
|
24.35
|
23.85
|
23.95
|
24.02
|
14.35
|
192,450
|
|
|
9/16/2020
|
-0.10 / -0.41%
|
24.30
|
24.35
|
24.20
|
24.25
|
24.30
|
14.53
|
106,110
|
|
|
9/15/2020
|
-0.05 / -0.20%
|
24.50
|
24.50
|
24.25
|
24.35
|
24.40
|
14.59
|
122,620
|
|
|
9/14/2020
|
+0.10 / +0.41%
|
24.10
|
24.45
|
24.10
|
24.40
|
24.26
|
14.62
|
212,260
|
|
|
9/11/2020
|
-0.15 / -0.61%
|
24.05
|
24.40
|
24.05
|
24.30
|
24.25
|
14.56
|
187,300
|
|
|
9/10/2020
|
+0.05 / +0.20%
|
24.45
|
24.70
|
24.35
|
24.45
|
24.51
|
14.65
|
376,210
|
|
|
9/9/2020
|
+0.60 / +2.52%
|
23.75
|
24.45
|
23.50
|
24.40
|
24.05
|
14.62
|
600,600
|
|
|
9/8/2020
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.64
|
14.26
|
228,960
|
|
|
9/7/2020
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.45
|
23.50
|
23.53
|
14.08
|
98,480
|
|
|
9/4/2020
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.35
|
23.50
|
23.50
|
14.08
|
221,750
|
|
|