|
Closing price on 12/16/2020
|
|
| Open |
24.20 |
| High |
24.35 |
| Low |
24.10 |
| Volume |
444,910 |
| Split-adjusted Price |
14.50 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
0.00 / 0.00%
|
24.20
|
24.35
|
24.10
|
24.20
|
24.20
|
14.50
|
444,910
|
|
|
12/15/2020
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.10
|
24.20
|
24.31
|
14.50
|
353,060
|
|
|
12/14/2020
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.25
|
24.40
|
24.34
|
14.62
|
384,460
|
|
|
12/11/2020
|
+0.45 / +1.89%
|
23.80
|
24.50
|
23.80
|
24.30
|
24.10
|
14.56
|
424,450
|
|
|
12/10/2020
|
-0.15 / -0.63%
|
24.10
|
24.10
|
23.80
|
23.85
|
23.96
|
14.29
|
309,820
|
|
|
12/9/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.85
|
24.00
|
24.00
|
14.38
|
355,550
|
|
|
12/8/2020
|
+0.35 / +1.48%
|
23.70
|
24.15
|
23.70
|
24.05
|
23.90
|
14.41
|
368,620
|
|
|
12/7/2020
|
-0.15 / -0.63%
|
23.85
|
23.90
|
23.60
|
23.70
|
23.70
|
14.20
|
312,600
|
|
|
12/4/2020
|
-0.15 / -0.63%
|
23.85
|
23.95
|
23.60
|
23.85
|
23.81
|
14.29
|
273,670
|
|
|
12/3/2020
|
-0.55 / -2.24%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.23
|
14.38
|
513,700
|
|
|
12/2/2020
|
+0.30 / +1.24%
|
24.25
|
24.60
|
24.10
|
24.55
|
24.37
|
14.71
|
499,420
|
|
|
12/1/2020
|
+0.35 / +1.46%
|
23.80
|
24.40
|
23.60
|
24.25
|
23.97
|
14.53
|
446,990
|
|
|
11/30/2020
|
+0.55 / +2.36%
|
23.40
|
23.95
|
23.35
|
23.90
|
23.64
|
14.32
|
331,280
|
|
|
11/27/2020
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.25
|
23.35
|
23.30
|
13.99
|
99,850
|
|
|
11/26/2020
|
+0.30 / +1.30%
|
23.05
|
23.40
|
23.05
|
23.35
|
23.28
|
13.99
|
220,210
|
|
|
11/25/2020
|
0.00 / 0.00%
|
23.10
|
23.15
|
23.00
|
23.05
|
23.07
|
13.81
|
181,430
|
|
|
11/24/2020
|
-0.10 / -0.43%
|
22.90
|
23.20
|
22.90
|
23.05
|
22.99
|
13.81
|
147,770
|
|
|
11/23/2020
|
+0.05 / +0.22%
|
23.20
|
23.25
|
23.10
|
23.15
|
23.18
|
13.87
|
87,780
|
|
|
11/20/2020
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.95
|
23.10
|
23.03
|
13.84
|
120,270
|
|
|
11/19/2020
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.85
|
23.00
|
23.05
|
13.78
|
138,430
|
|
|
11/18/2020
|
+0.15 / +0.66%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.92
|
13.78
|
138,930
|
|
|
11/17/2020
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.80
|
22.85
|
22.83
|
13.69
|
123,920
|
|
|
11/16/2020
|
-0.10 / -0.43%
|
23.20
|
23.40
|
22.85
|
22.90
|
23.07
|
13.72
|
133,900
|
|
|
11/13/2020
|
+0.30 / +1.32%
|
22.70
|
23.25
|
22.50
|
23.00
|
22.84
|
13.78
|
365,690
|
|
|
11/12/2020
|
+0.45 / +2.02%
|
22.25
|
22.75
|
22.25
|
22.70
|
22.60
|
13.60
|
113,190
|
|
|
11/11/2020
|
-0.05 / -0.22%
|
22.30
|
22.50
|
22.25
|
22.25
|
22.30
|
13.33
|
298,430
|
|
|
11/10/2020
|
-0.25 / -1.11%
|
22.75
|
22.75
|
22.30
|
22.30
|
22.44
|
13.36
|
333,920
|
|
|
11/9/2020
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.40
|
22.55
|
22.48
|
13.51
|
96,980
|
|
|
11/6/2020
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.45
|
22.45
|
22.51
|
13.45
|
75,780
|
|
|
11/5/2020
|
-0.15 / -0.66%
|
22.65
|
22.80
|
22.45
|
22.50
|
22.55
|
13.48
|
109,110
|
|
|