|
Closing price on 2/14/2019
|
|
| Open |
23.45 |
| High |
24.50 |
| Low |
23.15 |
| Volume |
521,890 |
| Split-adjusted Price |
12.30 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
+0.85 / +3.67%
|
23.45
|
24.50
|
23.15
|
24.00
|
23.87
|
12.30
|
521,890
|
|
|
2/13/2019
|
-0.15 / -0.64%
|
23.50
|
23.50
|
22.60
|
23.15
|
23.13
|
11.86
|
610,680
|
|
|
2/12/2019
|
-0.40 / -1.69%
|
23.70
|
23.85
|
23.30
|
23.30
|
23.68
|
11.94
|
588,840
|
|
|
2/11/2019
|
+1.00 / +4.41%
|
23.00
|
23.80
|
22.80
|
23.70
|
23.34
|
12.14
|
593,510
|
|
|
2/1/2019
|
+0.10 / +0.44%
|
22.45
|
22.70
|
22.10
|
22.70
|
22.46
|
11.63
|
378,040
|
|
|
1/31/2019
|
+0.10 / +0.44%
|
22.85
|
22.85
|
22.25
|
22.60
|
22.57
|
11.58
|
400,380
|
|
|
1/30/2019
|
+0.10 / +0.45%
|
22.70
|
22.90
|
22.40
|
22.50
|
22.63
|
11.53
|
317,110
|
|
|
1/29/2019
|
+0.60 / +2.75%
|
21.60
|
22.50
|
21.40
|
22.40
|
21.97
|
11.48
|
473,510
|
|
|
1/28/2019
|
+0.05 / +0.23%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.81
|
11.17
|
407,390
|
|
|
1/25/2019
|
+0.25 / +1.16%
|
21.50
|
21.80
|
21.30
|
21.75
|
21.56
|
11.15
|
510,510
|
|
|
1/24/2019
|
+0.10 / +0.47%
|
21.60
|
21.95
|
21.40
|
21.50
|
21.64
|
11.02
|
337,120
|
|
|
1/23/2019
|
+1.00 / +4.90%
|
20.10
|
21.55
|
20.10
|
21.40
|
21.00
|
10.97
|
614,160
|
|
|
1/22/2019
|
-0.15 / -0.73%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.53
|
10.45
|
267,710
|
|
|
1/21/2019
|
+0.25 / +1.23%
|
20.30
|
21.00
|
20.30
|
20.55
|
20.59
|
10.53
|
496,670
|
|
|
1/18/2019
|
+0.95 / +4.91%
|
19.40
|
20.70
|
19.35
|
20.30
|
20.16
|
10.40
|
987,040
|
|
|
1/17/2019
|
-0.20 / -1.02%
|
19.60
|
19.65
|
19.35
|
19.35
|
19.57
|
9.92
|
247,630
|
|
|
1/16/2019
|
+0.20 / +1.03%
|
19.55
|
19.70
|
19.20
|
19.55
|
19.46
|
10.02
|
642,070
|
|
|
1/15/2019
|
-0.20 / -1.02%
|
19.55
|
19.70
|
19.30
|
19.35
|
19.53
|
9.92
|
225,550
|
|
|
1/14/2019
|
+0.20 / +1.03%
|
19.35
|
19.80
|
19.15
|
19.55
|
19.48
|
10.02
|
357,600
|
|
|
1/11/2019
|
+0.30 / +1.57%
|
19.05
|
19.45
|
19.05
|
19.35
|
19.26
|
9.92
|
357,260
|
|
|
1/10/2019
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.05
|
19.07
|
9.76
|
352,980
|
|
|
1/9/2019
|
+0.15 / +0.80%
|
19.00
|
19.40
|
18.95
|
18.95
|
19.17
|
9.71
|
211,710
|
|
|
1/8/2019
|
+0.25 / +1.35%
|
18.65
|
19.50
|
18.60
|
18.80
|
18.90
|
9.63
|
390,980
|
|
|
1/7/2019
|
+0.45 / +2.49%
|
18.20
|
18.55
|
18.20
|
18.55
|
18.44
|
9.51
|
290,930
|
|
|
1/4/2019
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.70
|
18.10
|
18.05
|
9.28
|
33,520
|
|
|
1/3/2019
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.08
|
9.22
|
180,760
|
|
|
1/2/2019
|
0.00 / 0.00%
|
18.00
|
18.45
|
18.00
|
18.10
|
18.11
|
9.28
|
186,790
|
|
|
12/28/2018
|
+0.15 / +0.84%
|
18.10
|
18.25
|
18.00
|
18.10
|
18.15
|
9.28
|
180,650
|
|
|
12/27/2018
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.95
|
17.95
|
18.00
|
9.20
|
67,220
|
|
|
12/26/2018
|
0.00 / 0.00%
|
17.75
|
18.00
|
17.75
|
17.75
|
17.81
|
9.10
|
51,820
|
|
|