|
Closing price on 12/22/2017
|
|
| Open |
21.50 |
| High |
21.75 |
| Low |
21.30 |
| Volume |
276,790 |
| Split-adjusted Price |
9.57 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
+0.45 / +2.11%
|
21.50
|
21.75
|
21.30
|
21.75
|
21.56
|
9.57
|
276,790
|
|
|
12/21/2017
|
+0.10 / +0.47%
|
21.20
|
21.70
|
21.20
|
21.30
|
21.48
|
9.38
|
276,430
|
|
|
12/20/2017
|
-0.55 / -2.53%
|
21.75
|
21.80
|
21.10
|
21.20
|
21.30
|
9.33
|
134,770
|
|
|
12/19/2017
|
+0.05 / +0.23%
|
21.70
|
21.95
|
21.60
|
21.75
|
21.76
|
9.57
|
311,570
|
|
|
12/18/2017
|
+0.45 / +2.12%
|
21.00
|
21.75
|
21.00
|
21.70
|
21.49
|
9.55
|
393,270
|
|
|
12/15/2017
|
+0.65 / +3.16%
|
20.60
|
21.30
|
20.60
|
21.25
|
20.93
|
9.35
|
164,560
|
|
|
12/14/2017
|
+0.40 / +1.98%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.48
|
9.07
|
141,930
|
|
|
12/13/2017
|
-0.20 / -0.98%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.54
|
8.89
|
297,870
|
|
|
12/12/2017
|
-0.50 / -2.39%
|
20.80
|
21.20
|
19.70
|
20.40
|
20.19
|
8.98
|
474,960
|
|
|
12/11/2017
|
-0.95 / -4.35%
|
21.25
|
22.00
|
20.90
|
20.90
|
21.20
|
9.20
|
212,220
|
|
|
12/8/2017
|
-1.20 / -5.21%
|
22.10
|
22.20
|
21.80
|
21.85
|
21.94
|
9.62
|
255,270
|
|
|
12/7/2017
|
-0.35 / -1.50%
|
23.40
|
23.50
|
22.90
|
23.05
|
23.11
|
9.62
|
226,530
|
|
|
12/6/2017
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.07
|
9.76
|
379,330
|
|
|
12/5/2017
|
-1.10 / -4.56%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.63
|
9.60
|
296,360
|
|
|
12/4/2017
|
-0.15 / -0.62%
|
24.25
|
24.30
|
23.70
|
24.10
|
24.19
|
10.06
|
869,670
|
|
|
12/1/2017
|
+0.70 / +2.97%
|
24.20
|
24.70
|
23.70
|
24.25
|
24.19
|
10.12
|
679,510
|
|
|
11/30/2017
|
+0.20 / +0.86%
|
23.50
|
24.00
|
23.45
|
23.55
|
23.72
|
9.83
|
515,660
|
|
|
11/29/2017
|
+0.85 / +3.78%
|
22.70
|
23.60
|
22.70
|
23.35
|
23.29
|
9.74
|
765,740
|
|
|
11/28/2017
|
+0.50 / +2.27%
|
22.20
|
22.50
|
22.10
|
22.50
|
22.33
|
9.39
|
409,090
|
|
|
11/27/2017
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.50
|
22.00
|
21.76
|
9.18
|
329,120
|
|
|
11/24/2017
|
-0.05 / -0.23%
|
21.85
|
22.20
|
21.60
|
21.80
|
21.83
|
9.10
|
457,500
|
|
|
11/23/2017
|
-0.15 / -0.68%
|
22.00
|
22.30
|
21.75
|
21.85
|
22.01
|
9.12
|
266,090
|
|
|
11/22/2017
|
+0.85 / +4.02%
|
21.45
|
22.00
|
21.45
|
22.00
|
21.81
|
9.18
|
377,630
|
|
|
11/21/2017
|
+0.15 / +0.71%
|
21.00
|
21.50
|
20.80
|
21.15
|
21.14
|
8.82
|
180,020
|
|
|
11/20/2017
|
-0.45 / -2.10%
|
21.45
|
21.45
|
21.00
|
21.00
|
21.19
|
8.76
|
430,230
|
|
|
11/17/2017
|
-0.35 / -1.61%
|
22.15
|
22.15
|
21.40
|
21.45
|
21.52
|
8.95
|
238,670
|
|
|
11/16/2017
|
+0.50 / +2.35%
|
21.50
|
21.90
|
21.15
|
21.80
|
21.49
|
9.10
|
288,050
|
|
|
11/15/2017
|
-0.40 / -1.84%
|
21.65
|
21.95
|
21.30
|
21.30
|
21.57
|
8.89
|
179,840
|
|
|
11/14/2017
|
-0.40 / -1.81%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.76
|
9.05
|
168,400
|
|
|
11/13/2017
|
-0.30 / -1.34%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.26
|
9.22
|
456,580
|
|
|