|
Closing price on 3/20/2020
|
|
| Open |
22.90 |
| High |
22.95 |
| Low |
22.00 |
| Volume |
240,950 |
| Split-adjusted Price |
12.42 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.90 / -3.93%
|
22.90
|
22.95
|
22.00
|
22.00
|
22.52
|
12.42
|
240,950
|
|
|
3/19/2020
|
-0.60 / -2.55%
|
23.40
|
23.40
|
22.50
|
22.90
|
22.93
|
12.93
|
95,000
|
|
|
3/18/2020
|
+0.10 / +0.43%
|
23.80
|
23.90
|
23.40
|
23.50
|
23.63
|
13.27
|
217,520
|
|
|
3/17/2020
|
+0.50 / +2.18%
|
22.80
|
23.40
|
22.40
|
23.40
|
22.63
|
13.21
|
160,720
|
|
|
3/16/2020
|
+0.10 / +0.44%
|
22.80
|
23.30
|
22.50
|
22.90
|
22.83
|
12.93
|
259,960
|
|
|
3/13/2020
|
+0.05 / +0.22%
|
21.30
|
22.90
|
21.30
|
22.80
|
21.99
|
12.87
|
341,140
|
|
|
3/12/2020
|
-1.35 / -5.60%
|
23.10
|
23.10
|
22.45
|
22.75
|
22.57
|
12.84
|
498,750
|
|
|
3/11/2020
|
-0.90 / -3.60%
|
25.40
|
25.40
|
24.00
|
24.10
|
24.53
|
13.60
|
348,120
|
|
|
3/10/2020
|
+0.05 / +0.20%
|
24.20
|
25.50
|
24.20
|
25.00
|
24.75
|
14.11
|
229,870
|
|
|
3/9/2020
|
-1.85 / -6.90%
|
25.85
|
26.00
|
24.95
|
24.95
|
25.17
|
14.08
|
405,810
|
|
|
3/6/2020
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.60
|
26.80
|
26.76
|
15.13
|
129,560
|
|
|
3/5/2020
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.19
|
15.24
|
108,310
|
|
|
3/4/2020
|
0.00 / 0.00%
|
27.00
|
27.45
|
26.90
|
27.00
|
27.04
|
15.24
|
129,960
|
|
|
3/3/2020
|
-0.45 / -1.64%
|
27.35
|
27.45
|
26.75
|
27.00
|
27.02
|
15.24
|
319,530
|
|
|
3/2/2020
|
-0.10 / -0.36%
|
27.55
|
27.65
|
27.20
|
27.45
|
27.44
|
15.49
|
153,650
|
|
|
2/28/2020
|
-0.50 / -1.78%
|
27.80
|
27.80
|
26.85
|
27.55
|
27.26
|
15.55
|
357,710
|
|
|
2/27/2020
|
+0.05 / +0.18%
|
28.00
|
28.20
|
27.80
|
28.05
|
27.98
|
15.83
|
223,320
|
|
|
2/26/2020
|
+0.10 / +0.36%
|
27.20
|
28.25
|
27.20
|
28.00
|
27.84
|
15.81
|
231,300
|
|
|
2/25/2020
|
+0.50 / +1.82%
|
27.10
|
27.95
|
27.00
|
27.90
|
27.56
|
15.75
|
227,290
|
|
|
2/24/2020
|
-0.60 / -2.14%
|
27.60
|
27.60
|
26.70
|
27.40
|
27.22
|
15.47
|
234,640
|
|
|
2/21/2020
|
-0.90 / -3.11%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.45
|
15.81
|
215,620
|
|
|
2/20/2020
|
+0.40 / +1.40%
|
28.50
|
28.90
|
27.70
|
28.90
|
28.19
|
16.31
|
513,700
|
|
|
2/19/2020
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.30
|
28.50
|
28.61
|
16.09
|
291,400
|
|
|
2/18/2020
|
-0.40 / -1.39%
|
28.80
|
29.00
|
28.35
|
28.40
|
28.53
|
16.03
|
288,880
|
|
|
2/17/2020
|
+0.85 / +3.04%
|
27.95
|
28.95
|
27.55
|
28.80
|
28.36
|
16.26
|
566,900
|
|
|
2/14/2020
|
-0.05 / -0.18%
|
27.60
|
28.30
|
27.60
|
27.95
|
27.92
|
15.78
|
294,310
|
|
|
2/13/2020
|
+1.40 / +5.26%
|
26.70
|
28.00
|
26.50
|
28.00
|
27.19
|
15.81
|
303,830
|
|
|
2/12/2020
|
+0.30 / +1.14%
|
26.20
|
26.70
|
26.00
|
26.60
|
26.33
|
15.02
|
171,840
|
|
|
2/11/2020
|
-0.45 / -1.68%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.59
|
14.85
|
97,600
|
|
|
2/10/2020
|
-0.20 / -0.74%
|
26.80
|
26.95
|
26.45
|
26.75
|
26.74
|
15.10
|
116,350
|
|
|