|
Closing price on 2/5/2021
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.30 |
| Volume |
259,800 |
| Split-adjusted Price |
15.29 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.53
|
15.29
|
259,800
|
|
|
2/4/2021
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.30
|
25.50
|
25.60
|
15.23
|
258,200
|
|
|
2/3/2021
|
+1.00 / +4.03%
|
24.80
|
25.80
|
24.50
|
25.80
|
24.98
|
15.41
|
231,600
|
|
|
2/2/2021
|
+0.20 / +0.81%
|
24.60
|
24.80
|
23.50
|
24.80
|
24.08
|
14.81
|
406,800
|
|
|
2/1/2021
|
-1.85 / -6.99%
|
26.00
|
26.45
|
24.60
|
24.60
|
24.86
|
14.69
|
649,000
|
|
|
1/29/2021
|
+1.20 / +4.75%
|
25.10
|
26.60
|
25.10
|
26.45
|
25.85
|
15.79
|
287,600
|
|
|
1/28/2021
|
-1.85 / -6.83%
|
25.50
|
27.60
|
25.25
|
25.25
|
25.34
|
15.08
|
991,700
|
|
|
1/27/2021
|
-1.05 / -3.73%
|
28.15
|
28.20
|
26.60
|
27.10
|
27.47
|
16.18
|
452,700
|
|
|
1/26/2021
|
+0.05 / +0.18%
|
27.70
|
29.50
|
26.30
|
28.15
|
28.11
|
16.81
|
878,900
|
|
|
1/25/2021
|
+0.40 / +1.44%
|
27.30
|
28.80
|
27.30
|
28.10
|
28.15
|
16.78
|
316,000
|
|
|
1/22/2021
|
+0.05 / +0.18%
|
27.65
|
29.10
|
27.65
|
27.70
|
28.31
|
16.54
|
1,030,800
|
|
|
1/21/2021
|
+1.80 / +6.96%
|
26.30
|
27.65
|
26.00
|
27.65
|
27.19
|
16.51
|
1,144,800
|
|
|
1/20/2021
|
+0.85 / +3.40%
|
26.00
|
26.00
|
24.60
|
25.85
|
25.31
|
15.44
|
647,300
|
|
|
1/19/2021
|
-0.45 / -1.77%
|
25.50
|
26.50
|
24.00
|
25.00
|
25.71
|
14.93
|
1,093,200
|
|
|
1/18/2021
|
+0.30 / +1.19%
|
25.15
|
25.90
|
24.80
|
25.45
|
25.25
|
15.20
|
363,800
|
|
|
1/15/2021
|
-0.55 / -2.14%
|
25.70
|
25.75
|
23.95
|
25.15
|
25.70
|
15.02
|
384,000
|
|
|
1/14/2021
|
+0.30 / +1.18%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.34
|
15.35
|
267,600
|
|
|
1/13/2021
|
-0.70 / -2.68%
|
26.20
|
26.30
|
25.40
|
25.40
|
26.06
|
15.17
|
516,100
|
|
|
1/12/2021
|
-0.05 / -0.19%
|
26.00
|
26.15
|
25.60
|
26.10
|
25.96
|
15.59
|
607,600
|
|
|
1/11/2021
|
+0.55 / +2.15%
|
25.60
|
26.40
|
25.60
|
26.15
|
25.86
|
15.62
|
579,500
|
|
|
1/8/2021
|
+0.90 / +3.64%
|
24.70
|
26.00
|
24.60
|
25.60
|
25.38
|
15.29
|
736,100
|
|
|
1/7/2021
|
+0.25 / +1.02%
|
24.45
|
24.90
|
24.45
|
24.70
|
24.64
|
14.75
|
490,200
|
|
|
1/6/2021
|
-0.10 / -0.41%
|
24.55
|
24.60
|
24.40
|
24.45
|
24.55
|
14.60
|
256,600
|
|
|
1/5/2021
|
+0.05 / +0.20%
|
24.55
|
24.60
|
24.40
|
24.55
|
24.50
|
14.66
|
206,800
|
|
|
1/4/2021
|
+0.05 / +0.20%
|
24.45
|
24.75
|
24.35
|
24.50
|
24.48
|
14.63
|
347,700
|
|
|
12/31/2020
|
+0.15 / +0.62%
|
24.35
|
24.60
|
24.30
|
24.45
|
24.42
|
14.60
|
250,060
|
|
|
12/30/2020
|
+0.20 / +0.83%
|
24.20
|
24.45
|
24.10
|
24.30
|
24.26
|
14.51
|
326,720
|
|
|
12/29/2020
|
0.00 / 0.00%
|
24.10
|
24.15
|
23.95
|
24.10
|
24.06
|
14.39
|
241,650
|
|
|
12/28/2020
|
+0.10 / +0.42%
|
24.00
|
24.15
|
23.95
|
24.10
|
24.05
|
14.39
|
440,700
|
|
|
12/25/2020
|
+0.10 / +0.42%
|
23.75
|
24.15
|
23.70
|
24.00
|
23.91
|
14.33
|
305,120
|
|
|