|
Closing price on 2/23/2021
|
|
| Open |
27.00 |
| High |
28.15 |
| Low |
27.00 |
| Volume |
851,500 |
| Split-adjusted Price |
16.96 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+1.10 / +4.10%
|
27.00
|
28.15
|
27.00
|
27.90
|
27.48
|
16.96
|
851,500
|
|
|
2/22/2021
|
+0.35 / +1.32%
|
26.45
|
26.80
|
26.45
|
26.80
|
26.54
|
16.29
|
327,900
|
|
|
2/19/2021
|
+0.25 / +0.95%
|
26.20
|
27.00
|
26.00
|
26.45
|
26.47
|
16.08
|
293,600
|
|
|
2/18/2021
|
-0.20 / -0.76%
|
26.40
|
26.80
|
26.00
|
26.20
|
26.42
|
15.93
|
361,900
|
|
|
2/17/2021
|
+0.60 / +2.33%
|
25.80
|
26.50
|
25.80
|
26.40
|
26.29
|
16.05
|
305,300
|
|
|
2/9/2021
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.25
|
25.80
|
25.56
|
15.68
|
187,800
|
|
|
2/8/2021
|
-0.30 / -1.17%
|
25.60
|
25.70
|
24.80
|
25.30
|
25.30
|
15.38
|
401,500
|
|
|
2/5/2021
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.53
|
15.56
|
259,800
|
|
|
2/4/2021
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.30
|
25.50
|
25.60
|
15.50
|
258,200
|
|
|
2/3/2021
|
+1.00 / +4.03%
|
24.80
|
25.80
|
24.50
|
25.80
|
24.98
|
15.68
|
231,600
|
|
|
2/2/2021
|
+0.20 / +0.81%
|
24.60
|
24.80
|
23.50
|
24.80
|
24.08
|
15.07
|
406,800
|
|
|
2/1/2021
|
-1.85 / -6.99%
|
26.00
|
26.45
|
24.60
|
24.60
|
24.86
|
14.95
|
649,000
|
|
|
1/29/2021
|
+1.20 / +4.75%
|
25.10
|
26.60
|
25.10
|
26.45
|
25.85
|
16.08
|
287,600
|
|
|
1/28/2021
|
-1.85 / -6.83%
|
25.50
|
27.60
|
25.25
|
25.25
|
25.34
|
15.35
|
991,700
|
|
|
1/27/2021
|
-1.05 / -3.73%
|
28.15
|
28.20
|
26.60
|
27.10
|
27.47
|
16.47
|
452,700
|
|
|
1/26/2021
|
+0.05 / +0.18%
|
27.70
|
29.50
|
26.30
|
28.15
|
28.11
|
17.11
|
878,900
|
|
|
1/25/2021
|
+0.40 / +1.44%
|
27.30
|
28.80
|
27.30
|
28.10
|
28.15
|
17.08
|
316,000
|
|
|
1/22/2021
|
+0.05 / +0.18%
|
27.65
|
29.10
|
27.65
|
27.70
|
28.31
|
16.84
|
1,030,800
|
|
|
1/21/2021
|
+1.80 / +6.96%
|
26.30
|
27.65
|
26.00
|
27.65
|
27.19
|
16.81
|
1,144,800
|
|
|
1/20/2021
|
+0.85 / +3.40%
|
26.00
|
26.00
|
24.60
|
25.85
|
25.31
|
15.71
|
647,300
|
|
|
1/19/2021
|
-0.45 / -1.77%
|
25.50
|
26.50
|
24.00
|
25.00
|
25.71
|
15.20
|
1,093,200
|
|
|
1/18/2021
|
+0.30 / +1.19%
|
25.15
|
25.90
|
24.80
|
25.45
|
25.25
|
15.47
|
363,800
|
|
|
1/15/2021
|
-0.55 / -2.14%
|
25.70
|
25.75
|
23.95
|
25.15
|
25.70
|
15.29
|
384,000
|
|
|
1/14/2021
|
+0.30 / +1.18%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.34
|
15.62
|
267,600
|
|
|
1/13/2021
|
-0.70 / -2.68%
|
26.20
|
26.30
|
25.40
|
25.40
|
26.06
|
15.44
|
516,100
|
|
|
1/12/2021
|
-0.05 / -0.19%
|
26.00
|
26.15
|
25.60
|
26.10
|
25.96
|
15.87
|
607,600
|
|
|
1/11/2021
|
+0.55 / +2.15%
|
25.60
|
26.40
|
25.60
|
26.15
|
25.86
|
15.90
|
579,500
|
|
|
1/8/2021
|
+0.90 / +3.64%
|
24.70
|
26.00
|
24.60
|
25.60
|
25.38
|
15.56
|
736,100
|
|
|
1/7/2021
|
+0.25 / +1.02%
|
24.45
|
24.90
|
24.45
|
24.70
|
24.64
|
15.01
|
490,200
|
|
|
1/6/2021
|
-0.10 / -0.41%
|
24.55
|
24.60
|
24.40
|
24.45
|
24.55
|
14.86
|
256,600
|
|
|