|
Closing price on 2/21/2020
|
|
| Open |
28.90 |
| High |
28.90 |
| Low |
28.00 |
| Volume |
215,620 |
| Split-adjusted Price |
15.81 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.90 / -3.11%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.45
|
15.81
|
215,620
|
|
|
2/20/2020
|
+0.40 / +1.40%
|
28.50
|
28.90
|
27.70
|
28.90
|
28.19
|
16.31
|
513,700
|
|
|
2/19/2020
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.30
|
28.50
|
28.61
|
16.09
|
291,400
|
|
|
2/18/2020
|
-0.40 / -1.39%
|
28.80
|
29.00
|
28.35
|
28.40
|
28.53
|
16.03
|
288,880
|
|
|
2/17/2020
|
+0.85 / +3.04%
|
27.95
|
28.95
|
27.55
|
28.80
|
28.36
|
16.26
|
566,900
|
|
|
2/14/2020
|
-0.05 / -0.18%
|
27.60
|
28.30
|
27.60
|
27.95
|
27.92
|
15.78
|
294,310
|
|
|
2/13/2020
|
+1.40 / +5.26%
|
26.70
|
28.00
|
26.50
|
28.00
|
27.19
|
15.81
|
303,830
|
|
|
2/12/2020
|
+0.30 / +1.14%
|
26.20
|
26.70
|
26.00
|
26.60
|
26.33
|
15.02
|
171,840
|
|
|
2/11/2020
|
-0.45 / -1.68%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.59
|
14.85
|
97,600
|
|
|
2/10/2020
|
-0.20 / -0.74%
|
26.80
|
26.95
|
26.45
|
26.75
|
26.74
|
15.10
|
116,350
|
|
|
2/7/2020
|
+0.15 / +0.56%
|
27.00
|
27.00
|
26.50
|
26.95
|
26.83
|
15.21
|
223,780
|
|
|
2/6/2020
|
+1.10 / +4.28%
|
25.70
|
26.80
|
25.70
|
26.80
|
26.35
|
15.13
|
352,030
|
|
|
2/5/2020
|
+0.40 / +1.58%
|
26.00
|
26.00
|
25.35
|
25.70
|
25.61
|
14.51
|
231,860
|
|
|
2/4/2020
|
+0.40 / +1.61%
|
25.20
|
25.90
|
25.00
|
25.30
|
25.24
|
14.28
|
164,790
|
|
|
2/3/2020
|
-0.70 / -2.73%
|
23.90
|
25.50
|
23.85
|
24.90
|
24.37
|
14.06
|
222,920
|
|
|
1/31/2020
|
-0.85 / -3.21%
|
26.35
|
26.35
|
25.50
|
25.60
|
25.79
|
14.45
|
312,620
|
|
|
1/30/2020
|
+0.10 / +0.38%
|
26.15
|
27.00
|
26.00
|
26.45
|
26.42
|
14.93
|
209,600
|
|
|
1/22/2020
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.25
|
26.35
|
26.50
|
14.87
|
134,700
|
|
|
1/21/2020
|
-0.20 / -0.76%
|
26.60
|
26.80
|
26.00
|
26.25
|
26.23
|
14.82
|
273,930
|
|
|
1/20/2020
|
+0.55 / +2.12%
|
25.90
|
26.75
|
25.80
|
26.45
|
26.15
|
14.93
|
150,950
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.55
|
25.90
|
25.81
|
14.62
|
110,390
|
|
|
1/16/2020
|
+0.10 / +0.39%
|
26.00
|
26.40
|
25.60
|
25.90
|
26.01
|
14.62
|
142,100
|
|
|
1/15/2020
|
+0.55 / +2.18%
|
25.25
|
26.00
|
25.25
|
25.80
|
25.76
|
14.56
|
129,810
|
|
|
1/14/2020
|
+0.15 / +0.60%
|
25.10
|
25.45
|
24.95
|
25.25
|
25.30
|
14.25
|
116,570
|
|
|
1/13/2020
|
-0.45 / -1.76%
|
25.70
|
25.70
|
25.00
|
25.10
|
25.32
|
14.17
|
94,190
|
|
|
1/10/2020
|
+0.05 / +0.20%
|
25.50
|
26.00
|
25.50
|
25.55
|
25.69
|
14.42
|
158,150
|
|
|
1/9/2020
|
+0.35 / +1.39%
|
25.50
|
25.60
|
25.30
|
25.50
|
25.51
|
14.39
|
98,120
|
|
|
1/8/2020
|
-0.45 / -1.76%
|
25.80
|
25.95
|
25.00
|
25.15
|
25.33
|
14.20
|
243,200
|
|
|
1/7/2020
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.77
|
14.45
|
176,140
|
|
|
1/6/2020
|
+0.15 / +0.59%
|
25.55
|
26.25
|
25.55
|
25.70
|
25.81
|
14.51
|
161,620
|
|
|