|
Closing price on 3/10/2026
|
|
| Open |
9.85 |
| High |
10.20 |
| Low |
9.78 |
| Volume |
445,012 |
| Split-adjusted Price |
9.83 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2026
|
+0.18 / +1.87%
|
9.85
|
10.20
|
9.78
|
9.83
|
9.87
|
9.83
|
445,012
|
|
|
3/9/2026
|
-0.55 / -5.39%
|
10.05
|
10.10
|
9.60
|
9.65
|
9.79
|
9.65
|
1,097,719
|
|
|
3/6/2026
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.20
|
10.20
|
10.26
|
10.20
|
432,012
|
|
|
3/5/2026
|
-0.15 / -1.44%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.32
|
10.25
|
306,914
|
|
|
3/4/2026
|
-0.20 / -1.89%
|
10.80
|
10.85
|
10.25
|
10.40
|
10.60
|
10.40
|
935,018
|
|
|
3/3/2026
|
+0.30 / +2.91%
|
10.55
|
10.80
|
10.45
|
10.60
|
10.58
|
10.60
|
1,053,018
|
|
|
3/2/2026
|
+0.20 / +1.98%
|
10.05
|
10.40
|
10.00
|
10.30
|
10.23
|
10.30
|
854,205
|
|
|
2/27/2026
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.11
|
10.10
|
288,000
|
|
|
2/26/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
205,300
|
|
|
2/25/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.16
|
10.15
|
242,100
|
|
|
2/24/2026
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.10
|
10.20
|
10.17
|
10.20
|
400,400
|
|
|
2/23/2026
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
475,300
|
|
|
2/13/2026
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.06
|
10.10
|
101,500
|
|
|
2/12/2026
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.03
|
10.05
|
137,300
|
|
|
2/11/2026
|
+0.01 / +0.10%
|
9.99
|
10.05
|
9.99
|
10.00
|
10.00
|
10.00
|
284,600
|
|
|
2/10/2026
|
-0.01 / -0.10%
|
10.05
|
10.10
|
9.98
|
9.99
|
10.00
|
9.99
|
198,900
|
|
|
2/9/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.06
|
10.00
|
123,200
|
|
|
2/6/2026
|
-0.05 / -0.49%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
10.10
|
296,400
|
|
|
2/5/2026
|
+0.10 / +1.00%
|
10.05
|
10.20
|
10.05
|
10.15
|
10.12
|
10.15
|
213,500
|
|
|
2/4/2026
|
+0.08 / +0.80%
|
9.97
|
10.10
|
9.97
|
10.05
|
10.05
|
10.05
|
218,700
|
|
|
2/3/2026
|
0.00 / 0.00%
|
9.96
|
10.00
|
9.95
|
9.97
|
9.97
|
9.97
|
210,200
|
|
|
2/2/2026
|
-0.08 / -0.80%
|
10.05
|
10.05
|
9.96
|
9.97
|
9.98
|
9.97
|
322,400
|
|
|
1/30/2026
|
+0.05 / +0.50%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.01
|
10.05
|
128,700
|
|
|
1/29/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
132,700
|
|
|
1/28/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.03
|
10.00
|
183,600
|
|
|
1/27/2026
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.97
|
10.10
|
10.01
|
10.10
|
178,400
|
|
|
1/26/2026
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.99
|
10.00
|
10.09
|
10.00
|
458,900
|
|
|
1/23/2026
|
-0.15 / -1.46%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
10.10
|
366,200
|
|
|
1/22/2026
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
280,000
|
|
|
1/21/2026
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.32
|
10.30
|
364,500
|
|
|