|
Closing price on 12/19/2024
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
163,900 |
| Split-adjusted Price |
11.15 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.36
|
11.15
|
163,900
|
|
|
12/18/2024
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.40
|
11.20
|
269,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.37
|
11.15
|
180,400
|
|
|
12/16/2024
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.35
|
11.35
|
11.39
|
11.15
|
141,300
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.48
|
11.20
|
143,700
|
|
|
12/12/2024
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.45
|
11.20
|
155,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
11.30
|
227,600
|
|
|
12/10/2024
|
+0.10 / +0.88%
|
11.45
|
11.60
|
11.45
|
11.50
|
11.53
|
11.30
|
402,800
|
|
|
12/9/2024
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.35
|
11.40
|
11.38
|
11.20
|
207,000
|
|
|
12/6/2024
|
+0.20 / +1.78%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.40
|
11.25
|
401,000
|
|
|
12/5/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.25
|
11.20
|
11.05
|
164,100
|
|
|
12/4/2024
|
+0.20 / +1.81%
|
11.05
|
11.35
|
11.05
|
11.25
|
11.19
|
11.05
|
399,600
|
|
|
12/3/2024
|
0.00 / 0.00%
|
11.05
|
11.15
|
11.00
|
11.05
|
11.08
|
10.86
|
221,100
|
|
|
12/2/2024
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.05
|
11.05
|
11.10
|
10.86
|
162,900
|
|
|
11/29/2024
|
+0.05 / +0.45%
|
11.10
|
11.15
|
11.10
|
11.10
|
11.10
|
10.90
|
103,100
|
|
|
11/28/2024
|
-0.10 / -0.90%
|
11.15
|
11.20
|
10.90
|
11.05
|
11.04
|
10.86
|
444,700
|
|
|
11/27/2024
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.16
|
10.95
|
212,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.19
|
11.00
|
171,800
|
|
|
11/25/2024
|
+0.15 / +1.36%
|
11.05
|
11.25
|
11.05
|
11.20
|
11.19
|
11.00
|
316,600
|
|
|
11/22/2024
|
-0.10 / -0.90%
|
11.15
|
11.25
|
11.05
|
11.05
|
11.09
|
10.86
|
229,900
|
|
|
11/21/2024
|
+0.05 / +0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.13
|
10.95
|
154,000
|
|
|
11/20/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.15
|
10.90
|
138,800
|
|
|
11/19/2024
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.05
|
11.10
|
11.15
|
10.90
|
300,400
|
|
|
11/18/2024
|
-0.05 / -0.45%
|
11.05
|
11.20
|
11.05
|
11.15
|
11.10
|
10.95
|
219,900
|
|
|
11/15/2024
|
-0.10 / -0.88%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.25
|
11.00
|
187,500
|
|
|
11/14/2024
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.38
|
11.10
|
170,700
|
|
|
11/13/2024
|
-0.15 / -1.30%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.47
|
11.20
|
212,100
|
|
|
11/12/2024
|
+0.05 / +0.43%
|
11.50
|
11.70
|
11.50
|
11.55
|
11.54
|
11.35
|
209,300
|
|
|
11/11/2024
|
-0.05 / -0.43%
|
11.55
|
11.75
|
11.50
|
11.50
|
11.57
|
11.30
|
254,900
|
|
|
11/8/2024
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.62
|
11.35
|
133,000
|
|
|