|
Closing price on 2/6/2023
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
105,200 |
| Split-adjusted Price |
11.42 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.35
|
11.42
|
105,200
|
|
|
2/3/2023
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.15
|
14.30
|
14.24
|
11.11
|
36,000
|
|
|
2/2/2023
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.25
|
14.25
|
11.07
|
75,000
|
|
|
2/1/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.25
|
14.35
|
14.31
|
11.15
|
75,700
|
|
|
1/31/2023
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.20
|
14.35
|
14.29
|
11.15
|
64,900
|
|
|
1/30/2023
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.20
|
14.30
|
14.28
|
11.11
|
54,000
|
|
|
1/27/2023
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.10
|
14.25
|
14.20
|
11.07
|
92,400
|
|
|
1/19/2023
|
+0.15 / +1.06%
|
14.15
|
14.25
|
14.10
|
14.25
|
14.18
|
11.07
|
57,100
|
|
|
1/18/2023
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.95
|
14.10
|
14.04
|
10.95
|
102,500
|
|
|
1/17/2023
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.91
|
10.88
|
69,100
|
|
|
1/16/2023
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.75
|
13.80
|
13.91
|
10.72
|
44,800
|
|
|
1/13/2023
|
+0.25 / +1.82%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.03
|
10.88
|
67,200
|
|
|
1/12/2023
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.65
|
13.75
|
13.78
|
10.68
|
88,200
|
|
|
1/11/2023
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.67
|
10.60
|
72,600
|
|
|
1/10/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.45
|
13.60
|
13.64
|
10.57
|
55,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.60
|
13.62
|
10.57
|
56,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.45
|
13.60
|
13.56
|
10.57
|
56,000
|
|
|
1/5/2023
|
+0.50 / +3.82%
|
13.15
|
13.80
|
13.15
|
13.60
|
13.52
|
10.57
|
130,600
|
|
|
1/4/2023
|
0.00 / 0.00%
|
13.00
|
13.25
|
13.00
|
13.10
|
13.10
|
10.18
|
112,200
|
|
|
1/3/2023
|
+0.45 / +3.56%
|
12.65
|
13.10
|
12.65
|
13.10
|
12.90
|
10.18
|
60,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.65
|
12.68
|
9.83
|
14,900
|
|
|
12/29/2022
|
-0.05 / -0.39%
|
12.75
|
12.90
|
12.60
|
12.65
|
12.73
|
9.83
|
46,500
|
|
|
12/28/2022
|
+0.05 / +0.40%
|
12.65
|
12.85
|
12.60
|
12.70
|
12.72
|
9.87
|
15,700
|
|
|
12/27/2022
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.64
|
9.83
|
29,300
|
|
|
12/26/2022
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.55
|
12.70
|
12.69
|
9.87
|
59,800
|
|
|
12/23/2022
|
+0.10 / +0.79%
|
12.65
|
12.90
|
12.65
|
12.75
|
12.73
|
9.90
|
54,300
|
|
|
12/22/2022
|
+0.25 / +2.02%
|
12.40
|
12.80
|
12.40
|
12.65
|
12.58
|
9.83
|
58,900
|
|
|
12/21/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.48
|
9.63
|
142,800
|
|
|
12/20/2022
|
-0.50 / -3.85%
|
12.95
|
13.00
|
12.10
|
12.50
|
12.62
|
9.71
|
113,400
|
|
|
12/19/2022
|
0.00 / 0.00%
|
12.85
|
13.25
|
12.85
|
13.00
|
12.99
|
10.10
|
65,700
|
|
|