|
Closing price on 12/6/2019
|
|
| Open |
27.80 |
| High |
28.80 |
| Low |
27.80 |
| Volume |
540,860 |
| Split-adjusted Price |
15.19 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.75 / +2.71%
|
27.80
|
28.80
|
27.80
|
28.40
|
28.48
|
15.19
|
540,860
|
|
|
12/5/2019
|
+0.30 / +1.10%
|
27.80
|
27.80
|
27.35
|
27.65
|
27.52
|
14.79
|
180,880
|
|
|
12/4/2019
|
+0.05 / +0.18%
|
27.20
|
27.80
|
26.70
|
27.35
|
27.24
|
14.63
|
159,390
|
|
|
12/3/2019
|
-0.80 / -2.85%
|
28.35
|
28.40
|
27.25
|
27.30
|
27.64
|
14.60
|
331,140
|
|
|
12/2/2019
|
+0.30 / +1.08%
|
28.00
|
28.60
|
27.60
|
28.10
|
28.14
|
15.03
|
292,080
|
|
|
11/29/2019
|
-0.50 / -1.77%
|
28.60
|
28.80
|
27.60
|
27.80
|
28.47
|
14.87
|
400,870
|
|
|
11/28/2019
|
+0.55 / +1.98%
|
27.95
|
28.60
|
27.60
|
28.30
|
28.07
|
15.13
|
554,810
|
|
|
11/27/2019
|
+0.35 / +1.28%
|
27.60
|
28.00
|
27.55
|
27.75
|
27.69
|
14.84
|
312,470
|
|
|
11/26/2019
|
+0.40 / +1.48%
|
27.05
|
27.55
|
27.00
|
27.40
|
27.29
|
14.65
|
283,030
|
|
|
11/25/2019
|
+0.40 / +1.50%
|
27.00
|
27.20
|
26.50
|
27.00
|
26.86
|
14.44
|
205,710
|
|
|
11/22/2019
|
-1.40 / -5.00%
|
28.30
|
28.30
|
26.15
|
26.60
|
27.32
|
14.22
|
409,740
|
|
|
11/21/2019
|
+0.50 / +1.82%
|
27.70
|
28.10
|
27.65
|
28.00
|
27.84
|
14.97
|
686,270
|
|
|
11/20/2019
|
+0.45 / +1.66%
|
27.10
|
27.70
|
27.10
|
27.50
|
27.50
|
14.71
|
179,550
|
|
|
11/19/2019
|
-0.45 / -1.64%
|
27.50
|
27.50
|
27.05
|
27.05
|
27.19
|
14.47
|
618,550
|
|
|
11/18/2019
|
+1.25 / +4.76%
|
26.45
|
27.55
|
26.45
|
27.50
|
27.11
|
14.71
|
925,010
|
|
|
11/15/2019
|
+0.10 / +0.38%
|
26.20
|
26.35
|
26.15
|
26.25
|
26.23
|
14.04
|
148,160
|
|
|
11/14/2019
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.10
|
26.15
|
26.27
|
13.98
|
181,360
|
|
|
11/13/2019
|
+0.10 / +0.38%
|
26.30
|
26.35
|
26.00
|
26.10
|
26.16
|
13.96
|
151,240
|
|
|
11/12/2019
|
+0.15 / +0.58%
|
26.00
|
26.05
|
25.80
|
26.00
|
25.91
|
13.90
|
167,400
|
|
|
11/11/2019
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.80
|
25.85
|
25.98
|
13.82
|
81,370
|
|
|
11/8/2019
|
+0.10 / +0.39%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.04
|
13.90
|
209,790
|
|
|
11/7/2019
|
+0.25 / +0.97%
|
25.80
|
26.05
|
25.65
|
25.90
|
25.90
|
13.85
|
201,550
|
|
|
11/6/2019
|
-0.35 / -1.35%
|
26.00
|
26.10
|
25.65
|
25.65
|
25.80
|
13.72
|
194,520
|
|
|
11/5/2019
|
+0.20 / +0.78%
|
26.10
|
26.15
|
25.90
|
26.00
|
26.06
|
13.90
|
172,240
|
|
|
11/4/2019
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.90
|
13.80
|
275,580
|
|
|
11/1/2019
|
+0.40 / +1.55%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.20
|
14.01
|
285,790
|
|
|
10/31/2019
|
-0.30 / -1.15%
|
26.40
|
26.50
|
25.80
|
25.80
|
26.10
|
13.80
|
215,750
|
|
|
10/30/2019
|
+0.80 / +3.16%
|
25.50
|
26.25
|
25.40
|
26.10
|
25.83
|
13.96
|
897,230
|
|
|
10/29/2019
|
+0.10 / +0.40%
|
25.35
|
25.35
|
25.10
|
25.30
|
25.26
|
13.53
|
108,770
|
|
|
10/28/2019
|
+0.05 / +0.20%
|
25.35
|
25.35
|
25.10
|
25.20
|
25.20
|
13.48
|
114,710
|
|
|