|
Closing price on 12/18/2019
|
|
| Open |
28.90 |
| High |
28.95 |
| Low |
28.15 |
| Volume |
207,020 |
| Split-adjusted Price |
16.16 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.30 / -1.05%
|
28.90
|
28.95
|
28.15
|
28.20
|
28.49
|
16.16
|
207,020
|
|
|
12/17/2019
|
-0.95 / -3.23%
|
29.45
|
29.45
|
28.30
|
28.50
|
28.69
|
16.33
|
313,270
|
|
|
12/16/2019
|
+0.15 / +0.51%
|
29.50
|
29.50
|
28.90
|
29.45
|
29.28
|
16.88
|
203,790
|
|
|
12/13/2019
|
+0.30 / +1.03%
|
29.10
|
29.55
|
29.00
|
29.30
|
29.26
|
16.79
|
385,630
|
|
|
12/12/2019
|
+0.60 / +2.11%
|
28.90
|
29.10
|
28.70
|
29.00
|
28.96
|
16.62
|
359,070
|
|
|
12/11/2019
|
-0.55 / -1.90%
|
29.15
|
29.15
|
28.35
|
28.40
|
28.79
|
16.28
|
274,310
|
|
|
12/10/2019
|
+0.30 / +1.05%
|
28.90
|
29.15
|
28.60
|
28.95
|
28.87
|
16.59
|
456,660
|
|
|
12/9/2019
|
+0.25 / +0.88%
|
28.50
|
28.95
|
28.30
|
28.65
|
28.67
|
16.42
|
443,040
|
|
|
12/6/2019
|
+0.75 / +2.71%
|
27.80
|
28.80
|
27.80
|
28.40
|
28.48
|
16.28
|
540,860
|
|
|
12/5/2019
|
+0.30 / +1.10%
|
27.80
|
27.80
|
27.35
|
27.65
|
27.52
|
15.85
|
180,880
|
|
|
12/4/2019
|
+0.05 / +0.18%
|
27.20
|
27.80
|
26.70
|
27.35
|
27.24
|
15.68
|
159,390
|
|
|
12/3/2019
|
-0.80 / -2.85%
|
28.35
|
28.40
|
27.25
|
27.30
|
27.64
|
15.65
|
331,140
|
|
|
12/2/2019
|
+0.30 / +1.08%
|
28.00
|
28.60
|
27.60
|
28.10
|
28.14
|
16.10
|
292,080
|
|
|
11/29/2019
|
-0.50 / -1.77%
|
28.60
|
28.80
|
27.60
|
27.80
|
28.47
|
15.93
|
400,870
|
|
|
11/28/2019
|
+0.55 / +1.98%
|
27.95
|
28.60
|
27.60
|
28.30
|
28.07
|
16.22
|
554,810
|
|
|
11/27/2019
|
+0.35 / +1.28%
|
27.60
|
28.00
|
27.55
|
27.75
|
27.69
|
15.90
|
312,470
|
|
|
11/26/2019
|
+0.40 / +1.48%
|
27.05
|
27.55
|
27.00
|
27.40
|
27.29
|
15.70
|
283,030
|
|
|
11/25/2019
|
+0.40 / +1.50%
|
27.00
|
27.20
|
26.50
|
27.00
|
26.86
|
15.47
|
205,710
|
|
|
11/22/2019
|
-1.40 / -5.00%
|
28.30
|
28.30
|
26.15
|
26.60
|
27.32
|
15.25
|
409,740
|
|
|
11/21/2019
|
+0.50 / +1.82%
|
27.70
|
28.10
|
27.65
|
28.00
|
27.84
|
16.05
|
686,270
|
|
|
11/20/2019
|
+0.45 / +1.66%
|
27.10
|
27.70
|
27.10
|
27.50
|
27.50
|
15.76
|
179,550
|
|
|
11/19/2019
|
-0.45 / -1.64%
|
27.50
|
27.50
|
27.05
|
27.05
|
27.19
|
15.50
|
618,550
|
|
|
11/18/2019
|
+1.25 / +4.76%
|
26.45
|
27.55
|
26.45
|
27.50
|
27.11
|
15.76
|
925,010
|
|
|
11/15/2019
|
+0.10 / +0.38%
|
26.20
|
26.35
|
26.15
|
26.25
|
26.23
|
15.04
|
148,160
|
|
|
11/14/2019
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.10
|
26.15
|
26.27
|
14.99
|
181,360
|
|
|
11/13/2019
|
+0.10 / +0.38%
|
26.30
|
26.35
|
26.00
|
26.10
|
26.16
|
14.96
|
151,240
|
|
|
11/12/2019
|
+0.15 / +0.58%
|
26.00
|
26.05
|
25.80
|
26.00
|
25.91
|
14.90
|
167,400
|
|
|
11/11/2019
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.80
|
25.85
|
25.98
|
14.82
|
81,370
|
|
|
11/8/2019
|
+0.10 / +0.39%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.04
|
14.90
|
209,790
|
|
|
11/7/2019
|
+0.25 / +0.97%
|
25.80
|
26.05
|
25.65
|
25.90
|
25.90
|
14.84
|
201,550
|
|
|