|
Closing price on 2/24/2016
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
56,800 |
| Split-adjusted Price |
5.45 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.85
|
5.45
|
56,800
|
|
|
2/23/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.87
|
5.48
|
137,400
|
|
|
2/22/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.09
|
5.55
|
230,310
|
|
|
2/19/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
5.55
|
51,910
|
|
|
2/18/2016
|
+0.10 / +0.59%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.38
|
5.55
|
89,400
|
|
|
2/17/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.01
|
5.51
|
273,290
|
|
|
2/16/2016
|
+0.30 / +1.79%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.06
|
5.55
|
78,940
|
|
|
2/15/2016
|
-0.60 / -3.45%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.89
|
5.45
|
41,620
|
|
|
2/5/2016
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.90
|
17.40
|
17.29
|
5.64
|
61,710
|
|
|
2/4/2016
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.55
|
5.68
|
42,640
|
|
|
2/3/2016
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.41
|
5.68
|
268,450
|
|
|
2/2/2016
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.59
|
5.71
|
33,600
|
|
|
2/1/2016
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.80
|
5.81
|
44,210
|
|
|
1/29/2016
|
+0.70 / +4.17%
|
16.80
|
17.90
|
16.70
|
17.50
|
17.39
|
5.68
|
310,240
|
|
|
1/28/2016
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.93
|
5.45
|
61,090
|
|
|
1/27/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.18
|
5.55
|
318,720
|
|
|
1/26/2016
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.07
|
5.58
|
395,330
|
|
|
1/25/2016
|
+1.10 / +6.83%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.80
|
5.58
|
107,400
|
|
|
1/22/2016
|
-0.10 / -0.62%
|
16.20
|
16.80
|
15.30
|
16.10
|
15.68
|
5.22
|
362,100
|
|
|
1/21/2016
|
-0.60 / -3.57%
|
16.90
|
17.00
|
16.20
|
16.20
|
16.48
|
5.25
|
177,410
|
|
|
1/20/2016
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.71
|
5.45
|
246,160
|
|
|
1/19/2016
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.22
|
5.55
|
182,490
|
|
|
1/18/2016
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.20
|
17.70
|
17.52
|
5.74
|
185,420
|
|
|
1/15/2016
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.30
|
5.90
|
300,800
|
|
|
1/14/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.13
|
5.94
|
118,750
|
|
|
1/13/2016
|
-0.30 / -1.61%
|
18.60
|
18.70
|
18.20
|
18.30
|
18.39
|
5.94
|
80,470
|
|
|
1/12/2016
|
-0.20 / -1.06%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.49
|
6.03
|
70,700
|
|
|
1/11/2016
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.30
|
18.80
|
18.95
|
6.10
|
120,210
|
|
|
1/8/2016
|
+0.50 / +2.70%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.90
|
6.16
|
321,950
|
|
|
1/7/2016
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.10
|
18.50
|
18.72
|
6.00
|
265,570
|
|
|