|
|
Closing price on 11/22/2016
|
|
| Open |
15.55 |
| High |
15.80 |
| Low |
15.45 |
| Volume |
136,850 |
| Split-adjusted Price |
5.90 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.25 / +1.61%
|
15.55
|
15.80
|
15.45
|
15.80
|
15.64
|
5.90
|
136,850
|
|
|
11/21/2016
|
+0.25 / +1.63%
|
15.80
|
15.85
|
15.50
|
15.55
|
15.67
|
5.81
|
143,480
|
|
|
11/18/2016
|
-0.40 / -2.55%
|
15.90
|
15.95
|
15.30
|
15.30
|
15.55
|
5.71
|
143,580
|
|
|
11/17/2016
|
+0.70 / +4.67%
|
15.20
|
15.90
|
15.00
|
15.70
|
15.28
|
5.86
|
418,310
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
5.60
|
165,650
|
|
|
11/15/2016
|
-0.15 / -0.99%
|
15.15
|
15.25
|
15.00
|
15.00
|
15.16
|
5.60
|
195,320
|
|
|
11/14/2016
|
+0.20 / +1.34%
|
15.00
|
15.25
|
14.95
|
15.15
|
15.13
|
5.66
|
349,800
|
|
|
11/11/2016
|
+0.25 / +1.70%
|
14.90
|
15.05
|
14.65
|
14.95
|
14.83
|
5.58
|
1,139,480
|
|
|
11/10/2016
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.79
|
5.49
|
125,710
|
|
|
11/9/2016
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.40
|
14.90
|
14.54
|
5.57
|
470,830
|
|
|
11/8/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.95
|
14.95
|
14.97
|
5.58
|
660,310
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.05
|
15.01
|
5.62
|
67,640
|
|
|
11/4/2016
|
+0.40 / +2.73%
|
14.60
|
15.05
|
14.60
|
15.05
|
14.84
|
5.62
|
85,680
|
|
|
11/3/2016
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.60
|
14.65
|
14.62
|
5.47
|
105,710
|
|
|
11/2/2016
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.70
|
14.70
|
14.76
|
5.49
|
145,750
|
|
|
11/1/2016
|
-0.15 / -1.00%
|
15.00
|
15.20
|
14.85
|
14.85
|
14.97
|
5.55
|
49,630
|
|
|
10/31/2016
|
-0.40 / -2.60%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.20
|
5.60
|
279,980
|
|
|
10/28/2016
|
+0.40 / +2.67%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.28
|
5.75
|
620,340
|
|
|
10/27/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
15.00
|
5.60
|
213,080
|
|
|
10/26/2016
|
+0.10 / +0.67%
|
14.90
|
15.05
|
14.90
|
15.00
|
14.97
|
5.60
|
143,990
|
|
|
10/25/2016
|
+0.25 / +1.71%
|
14.65
|
15.10
|
14.65
|
14.90
|
14.97
|
5.57
|
565,990
|
|
|
10/24/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.65
|
14.54
|
5.47
|
162,620
|
|
|
10/21/2016
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.59
|
5.43
|
46,960
|
|
|
10/20/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.55
|
14.60
|
14.58
|
5.45
|
77,500
|
|
|
10/19/2016
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.55
|
14.70
|
14.63
|
5.49
|
203,440
|
|
|
10/18/2016
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.65
|
14.70
|
14.68
|
5.49
|
61,380
|
|
|
10/17/2016
|
+0.15 / +1.02%
|
14.60
|
14.80
|
14.55
|
14.80
|
14.65
|
5.53
|
116,420
|
|
|
10/14/2016
|
+0.10 / +0.69%
|
14.60
|
14.75
|
14.60
|
14.65
|
14.67
|
5.47
|
136,830
|
|
|
10/13/2016
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.40
|
14.55
|
14.51
|
5.43
|
135,940
|
|
|
10/12/2016
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.38
|
5.38
|
48,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|