|
Closing price on 2/18/2022
|
|
| Open |
22.60 |
| High |
22.65 |
| Low |
22.35 |
| Volume |
77,200 |
| Split-adjusted Price |
17.03 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.55
|
17.03
|
77,200
|
|
|
2/17/2022
|
+0.25 / +1.12%
|
22.35
|
22.70
|
22.35
|
22.60
|
22.50
|
17.11
|
85,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.30
|
22.35
|
22.36
|
16.92
|
264,900
|
|
|
2/15/2022
|
-0.05 / -0.22%
|
22.25
|
22.50
|
22.10
|
22.35
|
22.28
|
16.92
|
465,100
|
|
|
2/14/2022
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.52
|
16.95
|
266,300
|
|
|
2/11/2022
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.55
|
22.70
|
22.75
|
17.18
|
350,400
|
|
|
2/10/2022
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.71
|
17.26
|
88,600
|
|
|
2/9/2022
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.60
|
22.85
|
22.79
|
17.29
|
156,400
|
|
|
2/8/2022
|
+0.30 / +1.34%
|
22.50
|
23.00
|
22.50
|
22.75
|
22.73
|
17.22
|
420,000
|
|
|
2/7/2022
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.56
|
16.99
|
221,600
|
|
|
1/28/2022
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.45
|
17.11
|
53,800
|
|
|
1/27/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.29
|
16.80
|
44,700
|
|
|
1/26/2022
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.34
|
16.80
|
56,800
|
|
|
1/25/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.21
|
17.03
|
67,400
|
|
|
1/24/2022
|
-0.30 / -1.35%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.19
|
16.65
|
137,200
|
|
|
1/21/2022
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.15
|
22.30
|
22.30
|
16.88
|
95,400
|
|
|
1/20/2022
|
+0.30 / +1.36%
|
22.00
|
22.50
|
21.80
|
22.40
|
22.07
|
16.95
|
167,500
|
|
|
1/19/2022
|
-0.20 / -0.90%
|
22.30
|
22.55
|
22.10
|
22.10
|
22.22
|
16.73
|
186,200
|
|
|
1/18/2022
|
-0.05 / -0.22%
|
22.35
|
22.55
|
22.30
|
22.30
|
22.38
|
16.88
|
181,200
|
|
|
1/17/2022
|
-0.55 / -2.40%
|
22.70
|
23.35
|
22.35
|
22.35
|
22.73
|
16.92
|
599,600
|
|
|
1/14/2022
|
+0.25 / +1.10%
|
22.65
|
23.50
|
22.65
|
22.90
|
22.85
|
17.33
|
175,400
|
|
|
1/13/2022
|
-0.95 / -4.03%
|
23.55
|
23.95
|
22.65
|
22.65
|
23.13
|
17.14
|
409,500
|
|
|
1/12/2022
|
-0.70 / -2.88%
|
24.30
|
24.35
|
22.60
|
23.60
|
23.79
|
17.86
|
262,700
|
|
|
1/11/2022
|
-0.30 / -1.22%
|
24.50
|
24.95
|
24.30
|
24.30
|
24.56
|
18.39
|
239,300
|
|
|
1/10/2022
|
+0.25 / +1.03%
|
24.55
|
24.80
|
24.30
|
24.60
|
24.57
|
18.62
|
427,400
|
|
|
1/7/2022
|
0.00 / 0.00%
|
24.35
|
24.60
|
24.20
|
24.35
|
24.33
|
18.43
|
288,100
|
|
|
1/6/2022
|
-0.15 / -0.61%
|
24.55
|
24.80
|
24.35
|
24.35
|
24.55
|
18.43
|
209,800
|
|
|
1/5/2022
|
-0.30 / -1.21%
|
24.80
|
25.20
|
24.50
|
24.50
|
24.83
|
18.54
|
351,400
|
|
|
1/4/2022
|
+0.75 / +3.12%
|
24.05
|
25.00
|
24.05
|
24.80
|
24.58
|
18.77
|
437,400
|
|
|
12/31/2021
|
-0.10 / -0.41%
|
24.15
|
24.45
|
24.00
|
24.05
|
24.14
|
18.20
|
216,100
|
|
|