|
Closing price on 10/9/2023
|
|
| Open |
13.85 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
53,500 |
| Split-adjusted Price |
11.78 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
+0.25 / +1.81%
|
13.85
|
14.10
|
13.80
|
14.05
|
13.91
|
11.78
|
53,500
|
|
|
10/6/2023
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.60
|
13.80
|
13.69
|
11.57
|
90,600
|
|
|
10/5/2023
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.85
|
11.61
|
66,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.92
|
11.74
|
38,400
|
|
|
10/3/2023
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.95
|
14.00
|
13.99
|
11.74
|
54,100
|
|
|
10/2/2023
|
+0.10 / +0.72%
|
13.90
|
14.05
|
13.85
|
14.05
|
13.95
|
11.78
|
41,000
|
|
|
9/29/2023
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.90
|
13.95
|
13.99
|
11.70
|
57,900
|
|
|
9/28/2023
|
+0.15 / +1.09%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.98
|
11.66
|
56,901
|
|
|
9/27/2023
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.75
|
13.75
|
13.79
|
11.53
|
87,200
|
|
|
9/26/2023
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.75
|
13.80
|
13.89
|
11.57
|
121,700
|
|
|
9/25/2023
|
-0.25 / -1.75%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.08
|
11.74
|
132,001
|
|
|
9/22/2023
|
-0.25 / -1.72%
|
14.40
|
14.40
|
14.00
|
14.25
|
14.17
|
11.95
|
201,000
|
|
|
9/21/2023
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.50
|
14.50
|
14.54
|
12.16
|
56,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.50
|
14.60
|
14.57
|
12.24
|
86,500
|
|
|
9/19/2023
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.50
|
14.60
|
14.56
|
12.24
|
67,500
|
|
|
9/18/2023
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.59
|
12.20
|
61,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.73
|
12.33
|
53,200
|
|
|
9/14/2023
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
12.33
|
186,500
|
|
|
9/13/2023
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.70
|
12.24
|
132,504
|
|
|
9/12/2023
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.55
|
14.55
|
14.65
|
12.20
|
211,100
|
|
|
9/11/2023
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.75
|
14.75
|
14.93
|
12.37
|
338,500
|
|
|
9/8/2023
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.75
|
14.75
|
12.37
|
107,500
|
|
|
9/7/2023
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.90
|
12.45
|
163,400
|
|
|
9/6/2023
|
+0.20 / +1.35%
|
15.15
|
15.20
|
14.50
|
15.00
|
15.06
|
12.58
|
595,000
|
|
|
9/5/2023
|
+0.45 / +3.14%
|
14.40
|
14.80
|
14.35
|
14.80
|
14.69
|
12.41
|
373,000
|
|
|
8/31/2023
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.35
|
14.35
|
14.43
|
12.03
|
119,000
|
|
|
8/30/2023
|
-0.15 / -1.02%
|
14.75
|
14.75
|
14.45
|
14.50
|
14.53
|
12.16
|
112,700
|
|
|
8/29/2023
|
+0.45 / +3.17%
|
14.30
|
14.80
|
14.30
|
14.65
|
14.64
|
12.29
|
311,800
|
|
|
8/28/2023
|
+0.40 / +2.90%
|
13.95
|
14.20
|
13.70
|
14.20
|
14.04
|
11.91
|
161,300
|
|
|
8/25/2023
|
+0.05 / +0.36%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.76
|
11.57
|
188,501
|
|
|