|
Closing price on 12/19/2022
|
|
| Open |
12.85 |
| High |
13.25 |
| Low |
12.85 |
| Volume |
65,700 |
| Split-adjusted Price |
9.92 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
0.00 / 0.00%
|
12.85
|
13.25
|
12.85
|
13.00
|
12.99
|
9.92
|
65,700
|
|
|
12/16/2022
|
-0.45 / -3.35%
|
13.15
|
13.45
|
12.95
|
13.00
|
13.04
|
9.92
|
240,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.35
|
13.45
|
13.44
|
10.26
|
59,300
|
|
|
12/14/2022
|
+0.10 / +0.75%
|
13.50
|
13.55
|
13.25
|
13.45
|
13.39
|
10.26
|
28,300
|
|
|
12/13/2022
|
-0.05 / -0.37%
|
13.40
|
13.45
|
13.20
|
13.35
|
13.32
|
10.19
|
60,600
|
|
|
12/12/2022
|
+0.15 / +1.13%
|
13.25
|
13.55
|
13.20
|
13.40
|
13.37
|
10.23
|
89,700
|
|
|
12/9/2022
|
-0.05 / -0.38%
|
13.05
|
13.40
|
13.05
|
13.25
|
13.24
|
10.11
|
73,700
|
|
|
12/8/2022
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.38
|
10.15
|
70,300
|
|
|
12/7/2022
|
-0.20 / -1.49%
|
13.30
|
13.40
|
13.05
|
13.20
|
13.21
|
10.07
|
92,000
|
|
|
12/6/2022
|
-0.15 / -1.11%
|
13.55
|
13.70
|
13.40
|
13.40
|
13.50
|
10.23
|
232,800
|
|
|
12/5/2022
|
+0.20 / +1.50%
|
13.70
|
13.75
|
13.45
|
13.55
|
13.57
|
10.34
|
140,100
|
|
|
12/2/2022
|
+0.10 / +0.75%
|
13.35
|
13.35
|
13.00
|
13.35
|
13.23
|
10.19
|
114,000
|
|
|
12/1/2022
|
-0.05 / -0.38%
|
12.80
|
13.55
|
12.80
|
13.25
|
13.20
|
10.11
|
173,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.20
|
13.30
|
13.35
|
10.15
|
75,500
|
|
|
11/29/2022
|
+0.55 / +4.31%
|
12.75
|
13.40
|
12.75
|
13.30
|
13.15
|
10.15
|
80,000
|
|
|
11/28/2022
|
+0.35 / +2.82%
|
12.80
|
12.90
|
12.45
|
12.75
|
12.77
|
9.73
|
134,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.45
|
9.46
|
47,100
|
|
|
11/24/2022
|
+0.15 / +1.22%
|
12.25
|
12.45
|
11.90
|
12.40
|
12.13
|
9.46
|
102,200
|
|
|
11/23/2022
|
-0.15 / -1.21%
|
12.50
|
12.50
|
12.20
|
12.25
|
12.34
|
9.35
|
11,800
|
|
|
11/22/2022
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.40
|
12.39
|
9.46
|
141,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.25
|
12.40
|
12.49
|
9.46
|
59,000
|
|
|
11/18/2022
|
+0.25 / +2.06%
|
12.45
|
12.45
|
11.90
|
12.40
|
12.12
|
9.46
|
66,800
|
|
|
11/17/2022
|
+0.40 / +3.40%
|
11.90
|
12.35
|
11.50
|
12.15
|
11.71
|
9.27
|
126,200
|
|
|
11/16/2022
|
+0.55 / +4.91%
|
11.00
|
11.80
|
10.50
|
11.75
|
10.95
|
8.97
|
160,900
|
|
|
11/15/2022
|
-0.75 / -6.28%
|
12.00
|
12.00
|
11.15
|
11.20
|
11.51
|
8.55
|
140,600
|
|
|
11/14/2022
|
-0.30 / -2.45%
|
12.05
|
12.05
|
11.65
|
11.95
|
11.93
|
9.12
|
81,300
|
|
|
11/11/2022
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.23
|
9.35
|
85,100
|
|
|
11/10/2022
|
-0.90 / -6.90%
|
13.05
|
13.05
|
12.15
|
12.15
|
12.45
|
9.27
|
100,600
|
|
|
11/9/2022
|
+0.15 / +1.16%
|
13.00
|
13.35
|
12.95
|
13.05
|
13.06
|
9.96
|
39,000
|
|
|
11/8/2022
|
-0.45 / -3.37%
|
13.35
|
14.20
|
12.70
|
12.90
|
13.15
|
9.84
|
49,000
|
|
|