|
Closing price on 11/5/2020
|
|
| Open |
22.65 |
| High |
22.80 |
| Low |
22.45 |
| Volume |
109,110 |
| Split-adjusted Price |
13.48 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.15 / -0.66%
|
22.65
|
22.80
|
22.45
|
22.50
|
22.55
|
13.48
|
109,110
|
|
|
11/4/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.65
|
22.65
|
22.70
|
13.57
|
89,330
|
|
|
11/3/2020
|
-0.05 / -0.22%
|
22.60
|
22.80
|
22.55
|
22.65
|
22.63
|
13.57
|
66,670
|
|
|
11/2/2020
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.70
|
13.60
|
26,410
|
|
|
10/30/2020
|
+0.35 / +1.57%
|
22.25
|
22.60
|
22.25
|
22.60
|
22.44
|
13.54
|
142,390
|
|
|
10/29/2020
|
-0.25 / -1.11%
|
22.20
|
22.40
|
22.20
|
22.25
|
22.26
|
13.33
|
196,510
|
|
|
10/28/2020
|
-0.40 / -1.75%
|
22.80
|
22.90
|
22.45
|
22.50
|
22.62
|
13.48
|
173,400
|
|
|
10/27/2020
|
-0.15 / -0.65%
|
23.10
|
23.20
|
22.85
|
22.90
|
22.97
|
13.72
|
221,580
|
|
|
10/26/2020
|
-0.10 / -0.43%
|
23.40
|
23.45
|
23.05
|
23.05
|
23.28
|
13.81
|
95,190
|
|
|
10/23/2020
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.15
|
23.20
|
13.87
|
39,130
|
|
|
10/22/2020
|
0.00 / 0.00%
|
23.05
|
23.05
|
22.90
|
23.05
|
22.97
|
13.81
|
149,830
|
|
|
10/21/2020
|
-0.45 / -1.91%
|
23.50
|
23.50
|
23.00
|
23.05
|
23.13
|
13.81
|
348,660
|
|
|
10/20/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.44
|
14.08
|
104,620
|
|
|
10/19/2020
|
+0.05 / +0.21%
|
23.75
|
23.75
|
23.45
|
23.50
|
23.54
|
14.08
|
105,730
|
|
|
10/16/2020
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.40
|
23.45
|
23.47
|
14.05
|
118,300
|
|
|
10/15/2020
|
-0.15 / -0.64%
|
23.55
|
23.80
|
23.40
|
23.40
|
23.52
|
14.02
|
328,190
|
|
|
10/14/2020
|
-0.20 / -0.84%
|
23.60
|
23.65
|
23.50
|
23.55
|
23.56
|
14.11
|
184,610
|
|
|
10/13/2020
|
+0.10 / +0.42%
|
23.65
|
23.75
|
23.45
|
23.75
|
23.64
|
14.23
|
114,810
|
|
|
10/12/2020
|
-0.35 / -1.46%
|
24.00
|
24.00
|
23.65
|
23.65
|
23.78
|
14.17
|
191,800
|
|
|
10/9/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.05
|
14.38
|
217,540
|
|
|
10/8/2020
|
-0.15 / -0.62%
|
24.25
|
24.30
|
23.85
|
24.00
|
24.06
|
14.38
|
199,020
|
|
|
10/7/2020
|
+0.30 / +1.26%
|
23.85
|
24.35
|
23.80
|
24.15
|
24.13
|
14.47
|
527,580
|
|
|
10/6/2020
|
+0.25 / +1.06%
|
23.60
|
23.90
|
23.50
|
23.85
|
23.75
|
14.29
|
181,040
|
|
|
10/5/2020
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.61
|
14.14
|
169,310
|
|
|
10/2/2020
|
0.00 / 0.00%
|
23.70
|
23.75
|
23.40
|
23.60
|
23.55
|
14.14
|
485,360
|
|
|
10/1/2020
|
-0.10 / -0.42%
|
23.70
|
23.75
|
23.60
|
23.60
|
23.67
|
14.14
|
222,900
|
|
|
9/30/2020
|
-0.05 / -0.21%
|
23.75
|
23.80
|
23.65
|
23.70
|
23.72
|
14.20
|
96,600
|
|
|
9/29/2020
|
-0.10 / -0.42%
|
23.85
|
23.90
|
23.70
|
23.75
|
23.79
|
14.23
|
188,110
|
|
|
9/28/2020
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.80
|
23.85
|
23.86
|
14.29
|
107,360
|
|
|
9/25/2020
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.71
|
14.26
|
84,310
|
|
|