|
Closing price on 10/23/2014
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
23.90 |
| Volume |
353,360 |
| Split-adjusted Price |
7.16 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.90
|
24.00
|
24.00
|
7.16
|
353,360
|
|
|
10/22/2014
|
+0.60 / +2.54%
|
23.70
|
24.20
|
23.70
|
24.20
|
24.20
|
7.22
|
438,870
|
|
|
10/21/2014
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.60
|
7.04
|
312,820
|
|
|
10/20/2014
|
+0.90 / +3.93%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
7.10
|
354,320
|
|
|
10/17/2014
|
-0.40 / -1.72%
|
23.70
|
23.70
|
22.50
|
22.90
|
22.90
|
6.83
|
681,810
|
|
|
10/16/2014
|
-0.70 / -2.92%
|
23.60
|
24.00
|
23.00
|
23.30
|
23.30
|
6.95
|
617,650
|
|
|
10/15/2014
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.60
|
24.00
|
24.00
|
7.16
|
199,520
|
|
|
10/14/2014
|
-0.70 / -2.82%
|
24.70
|
24.90
|
24.10
|
24.10
|
24.10
|
7.19
|
283,660
|
|
|
10/13/2014
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
7.39
|
130,590
|
|
|
10/10/2014
|
+0.20 / +0.82%
|
25.10
|
25.30
|
24.60
|
24.70
|
24.70
|
7.37
|
313,240
|
|
|
10/9/2014
|
-1.30 / -5.04%
|
25.80
|
26.00
|
24.50
|
24.50
|
24.50
|
7.31
|
218,170
|
|
|
10/8/2014
|
-0.20 / -0.77%
|
25.70
|
25.90
|
25.50
|
25.80
|
25.80
|
7.69
|
354,570
|
|
|
10/7/2014
|
-0.20 / -0.76%
|
26.10
|
26.20
|
25.70
|
26.00
|
26.00
|
7.75
|
180,460
|
|
|
10/6/2014
|
+0.20 / +0.77%
|
26.00
|
26.60
|
25.80
|
26.20
|
26.20
|
7.81
|
629,790
|
|
|
10/3/2014
|
+0.50 / +1.96%
|
25.50
|
26.40
|
25.50
|
26.00
|
26.00
|
7.75
|
422,250
|
|
|
10/2/2014
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.50
|
7.60
|
323,470
|
|
|
10/1/2014
|
+0.20 / +0.79%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.50
|
7.60
|
307,230
|
|
|
9/30/2014
|
+0.40 / +1.61%
|
24.80
|
25.30
|
24.50
|
25.30
|
25.30
|
7.54
|
406,170
|
|
|
9/29/2014
|
-0.40 / -1.58%
|
25.10
|
25.30
|
24.90
|
24.90
|
24.90
|
7.42
|
166,500
|
|
|
9/26/2014
|
+0.60 / +2.43%
|
24.70
|
25.40
|
24.70
|
25.30
|
25.30
|
7.54
|
213,160
|
|
|
9/25/2014
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.70
|
24.70
|
7.37
|
786,350
|
|
|
9/24/2014
|
-1.30 / -5.00%
|
25.80
|
25.80
|
24.70
|
24.70
|
24.70
|
7.37
|
1,163,660
|
|
|
9/23/2014
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.00
|
7.75
|
689,010
|
|
|
9/22/2014
|
-1.10 / -4.06%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.00
|
7.75
|
1,272,280
|
|
|
9/19/2014
|
+1.70 / +6.69%
|
25.50
|
27.10
|
25.20
|
27.10
|
27.10
|
8.08
|
5,873,660
|
|
|
9/18/2014
|
+0.60 / +2.42%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
7.57
|
795,210
|
|
|
9/17/2014
|
-1.00 / -3.88%
|
26.30
|
26.40
|
24.80
|
24.80
|
24.80
|
7.39
|
578,590
|
|
|
9/16/2014
|
+0.80 / +3.20%
|
25.00
|
26.40
|
25.00
|
25.80
|
25.80
|
7.69
|
1,165,670
|
|
|
9/15/2014
|
+1.60 / +6.84%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
7.45
|
1,984,310
|
|
|
9/12/2014
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.40
|
6.98
|
345,390
|
|
|