|
Closing price on 10/18/2021
|
|
| Open |
22.90 |
| High |
23.05 |
| Low |
22.80 |
| Volume |
420,500 |
| Split-adjusted Price |
16.95 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
-0.30 / -1.30%
|
22.90
|
23.05
|
22.80
|
22.80
|
22.90
|
16.95
|
420,500
|
|
|
10/15/2021
|
-0.30 / -1.28%
|
23.25
|
23.30
|
22.90
|
23.10
|
23.07
|
17.18
|
521,700
|
|
|
10/14/2021
|
0.00 / 0.00%
|
23.70
|
23.75
|
23.35
|
23.40
|
23.46
|
17.40
|
220,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.10
|
23.40
|
23.35
|
17.40
|
306,000
|
|
|
10/12/2021
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.20
|
23.40
|
23.36
|
17.40
|
502,700
|
|
|
10/11/2021
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.25
|
23.40
|
23.38
|
17.40
|
312,400
|
|
|
10/8/2021
|
+0.20 / +0.86%
|
23.30
|
23.65
|
23.30
|
23.50
|
23.48
|
17.47
|
260,400
|
|
|
10/7/2021
|
-0.10 / -0.43%
|
23.30
|
23.85
|
23.10
|
23.30
|
23.45
|
17.32
|
676,200
|
|
|
10/6/2021
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.32
|
17.40
|
229,000
|
|
|
10/5/2021
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.45
|
23.50
|
23.57
|
17.47
|
240,000
|
|
|
10/4/2021
|
+0.65 / +2.83%
|
23.40
|
23.80
|
23.00
|
23.60
|
23.54
|
17.55
|
2,307,900
|
|
|
10/1/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.80
|
22.95
|
22.98
|
17.06
|
7,185,340
|
|
|
9/30/2021
|
-0.15 / -0.65%
|
23.10
|
23.15
|
22.95
|
22.95
|
23.02
|
17.06
|
190,900
|
|
|
9/29/2021
|
-0.05 / -0.22%
|
23.10
|
23.35
|
22.70
|
23.10
|
23.04
|
17.18
|
303,000
|
|
|
9/28/2021
|
+0.25 / +1.09%
|
22.90
|
23.15
|
22.20
|
23.15
|
22.87
|
17.21
|
215,300
|
|
|
9/27/2021
|
-0.65 / -2.76%
|
23.55
|
23.65
|
22.90
|
22.90
|
23.39
|
17.03
|
368,700
|
|
|
9/24/2021
|
+0.65 / +2.84%
|
23.00
|
23.70
|
22.90
|
23.55
|
23.24
|
17.51
|
2,315,100
|
|
|
9/23/2021
|
-0.10 / -0.43%
|
23.35
|
23.35
|
22.85
|
22.90
|
22.98
|
17.03
|
368,500
|
|
|
9/22/2021
|
-0.30 / -1.29%
|
23.05
|
23.30
|
22.75
|
23.00
|
23.10
|
17.10
|
686,600
|
|
|
9/21/2021
|
+0.40 / +1.75%
|
22.60
|
23.30
|
22.60
|
23.30
|
23.00
|
17.32
|
1,769,900
|
|
|
9/20/2021
|
+0.15 / +0.63%
|
24.00
|
24.20
|
23.90
|
24.15
|
24.05
|
17.03
|
489,300
|
|
|
9/17/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.65
|
24.00
|
23.85
|
16.92
|
452,200
|
|
|
9/16/2021
|
+0.25 / +1.05%
|
23.80
|
24.10
|
23.60
|
24.00
|
23.78
|
16.92
|
350,900
|
|
|
9/15/2021
|
+0.25 / +1.06%
|
23.45
|
24.20
|
23.35
|
23.75
|
23.69
|
16.74
|
421,200
|
|
|
9/14/2021
|
-0.70 / -2.89%
|
24.25
|
24.45
|
23.50
|
23.50
|
23.82
|
16.57
|
967,200
|
|
|
9/13/2021
|
-0.40 / -1.63%
|
24.60
|
24.70
|
24.20
|
24.20
|
24.42
|
17.06
|
431,800
|
|
|
9/10/2021
|
-0.40 / -1.60%
|
25.00
|
25.05
|
24.30
|
24.60
|
24.60
|
17.34
|
410,600
|
|
|
9/9/2021
|
+0.30 / +1.21%
|
24.70
|
25.25
|
24.60
|
25.00
|
24.91
|
17.63
|
266,900
|
|
|
9/8/2021
|
-0.35 / -1.40%
|
25.10
|
25.10
|
24.50
|
24.70
|
24.84
|
17.41
|
347,200
|
|
|
9/7/2021
|
-0.95 / -3.65%
|
26.00
|
26.00
|
25.00
|
25.05
|
25.48
|
17.66
|
485,000
|
|
|