|
Closing price on 12/2/2024
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.05 |
| Volume |
162,900 |
| Split-adjusted Price |
10.86 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2024
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.63
|
11.40
|
156,300
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.75
|
11.70
|
11.54
|
226,600
|
|
|
11/5/2024
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.75
|
11.75
|
11.84
|
11.54
|
271,400
|
|
|
11/4/2024
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.36
|
11.62
|
222,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.28
|
11.48
|
275,300
|
|
|
10/31/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.30
|
11.48
|
168,800
|
|
|
10/30/2024
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.31
|
11.48
|
169,000
|
|
|
10/29/2024
|
+0.15 / +1.23%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.34
|
11.52
|
208,400
|
|
|
10/28/2024
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.20
|
12.20
|
12.28
|
11.38
|
368,000
|
|
|
10/25/2024
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.35
|
11.48
|
245,800
|
|
|
10/24/2024
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.30
|
12.40
|
12.37
|
11.57
|
294,200
|
|
|
10/23/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.33
|
11.48
|
323,800
|
|
|
10/22/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.37
|
11.57
|
453,600
|
|
|