|
Closing price on 2/14/2025
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.75 |
| Volume |
733,200 |
| Split-adjusted Price |
11.75 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
-0.05 / -0.42%
|
11.90
|
12.10
|
11.75
|
11.75
|
11.95
|
11.75
|
733,200
|
|
|
2/13/2025
|
+0.25 / +2.16%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.67
|
11.80
|
890,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.55
|
11.50
|
11.55
|
402,600
|
|
|
2/11/2025
|
+0.10 / +0.87%
|
11.45
|
11.55
|
11.45
|
11.55
|
11.49
|
11.55
|
298,100
|
|
|
2/10/2025
|
-0.25 / -2.14%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.53
|
11.45
|
416,400
|
|
|
2/7/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.55
|
11.70
|
11.65
|
11.70
|
444,800
|
|
|
2/6/2025
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.45
|
11.60
|
11.52
|
11.60
|
315,200
|
|
|
2/5/2025
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.50
|
11.55
|
11.54
|
11.55
|
204,400
|
|
|
2/4/2025
|
+0.30 / +2.64%
|
11.45
|
11.75
|
11.35
|
11.65
|
11.59
|
11.65
|
587,000
|
|
|
2/3/2025
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.30
|
11.35
|
11.37
|
11.35
|
202,800
|
|
|
1/24/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.30
|
11.32
|
11.30
|
215,600
|
|
|
1/23/2025
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.37
|
11.30
|
147,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.37
|
11.35
|
151,300
|
|
|
1/21/2025
|
+0.10 / +0.89%
|
11.25
|
11.50
|
11.20
|
11.35
|
11.33
|
11.35
|
339,300
|
|
|
1/20/2025
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
196,700
|
|
|
1/17/2025
|
+0.15 / +1.36%
|
11.05
|
11.25
|
11.00
|
11.15
|
11.13
|
11.15
|
213,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
99,400
|
|
|
1/15/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.04
|
11.00
|
137,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.04
|
11.00
|
127,300
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
11.00
|
267,300
|
|
|
1/10/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.90
|
11.00
|
11.00
|
11.00
|
237,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
10.90
|
106,800
|
|
|
1/8/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.90
|
10.90
|
229,000
|
|
|
1/7/2025
|
-0.05 / -0.46%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
179,300
|
|
|
1/6/2025
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.02
|
10.95
|
170,800
|
|
|
1/3/2025
|
-0.10 / -0.90%
|
11.15
|
11.20
|
11.05
|
11.05
|
11.11
|
11.05
|
145,500
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.15
|
11.15
|
124,800
|
|
|
12/31/2024
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.18
|
11.15
|
183,100
|
|
|
12/30/2024
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.20
|
11.20
|
11.25
|
11.20
|
146,300
|
|
|
12/27/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.25
|
11.25
|
11.32
|
11.25
|
172,700
|
|
|