|
Closing price on 11/15/2021
|
|
| Open |
23.45 |
| High |
24.25 |
| Low |
23.40 |
| Volume |
698,200 |
| Split-adjusted Price |
17.81 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+0.55 / +2.35%
|
23.45
|
24.25
|
23.40
|
23.95
|
23.68
|
17.81
|
698,200
|
|
|
11/12/2021
|
-0.10 / -0.43%
|
23.60
|
23.65
|
23.20
|
23.40
|
23.45
|
17.40
|
322,400
|
|
|
11/11/2021
|
+0.45 / +1.95%
|
23.05
|
23.80
|
22.85
|
23.50
|
23.24
|
17.47
|
610,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.95
|
23.05
|
23.01
|
17.14
|
200,000
|
|
|
11/9/2021
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.05
|
23.07
|
17.14
|
263,000
|
|
|
11/8/2021
|
+0.15 / +0.65%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.10
|
17.21
|
266,400
|
|
|
11/5/2021
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.90
|
23.00
|
22.97
|
17.10
|
142,400
|
|
|
11/4/2021
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.85
|
23.00
|
22.92
|
17.10
|
123,100
|
|
|
11/3/2021
|
-0.15 / -0.65%
|
23.20
|
23.30
|
22.90
|
22.90
|
23.05
|
17.03
|
374,700
|
|
|
11/2/2021
|
-0.05 / -0.22%
|
23.15
|
23.25
|
23.00
|
23.05
|
23.11
|
17.14
|
287,900
|
|
|
11/1/2021
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.19
|
17.18
|
188,900
|
|
|
10/29/2021
|
+0.25 / +1.08%
|
23.05
|
23.45
|
23.00
|
23.30
|
23.17
|
17.32
|
368,900
|
|
|
10/28/2021
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.90
|
23.05
|
23.10
|
17.14
|
163,100
|
|
|
10/27/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
17.10
|
223,500
|
|
|
10/26/2021
|
+0.30 / +1.32%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.84
|
17.10
|
168,800
|
|
|
10/25/2021
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.74
|
16.88
|
184,400
|
|
|
10/22/2021
|
-0.10 / -0.44%
|
22.85
|
23.00
|
22.70
|
22.75
|
22.80
|
16.92
|
203,200
|
|
|
10/21/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.75
|
22.85
|
22.83
|
16.99
|
117,000
|
|
|
10/20/2021
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.89
|
16.99
|
174,600
|
|
|
10/19/2021
|
+0.15 / +0.66%
|
22.80
|
23.00
|
22.65
|
22.95
|
22.88
|
17.06
|
149,500
|
|
|
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
|
|
|