|
Closing price on 3/23/2021
|
|
| Open |
25.40 |
| High |
25.45 |
| Low |
24.90 |
| Volume |
479,100 |
| Split-adjusted Price |
15.89 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.35 / -1.38%
|
25.40
|
25.45
|
24.90
|
25.05
|
25.23
|
15.89
|
479,100
|
|
|
3/22/2021
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.48
|
16.11
|
186,600
|
|
|
3/19/2021
|
-0.25 / -0.97%
|
25.70
|
25.70
|
25.50
|
25.60
|
25.60
|
16.23
|
378,300
|
|
|
3/18/2021
|
+0.15 / +0.58%
|
25.70
|
26.00
|
25.70
|
25.85
|
25.80
|
16.39
|
210,900
|
|
|
3/17/2021
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.40
|
25.70
|
25.64
|
16.30
|
435,700
|
|
|
3/16/2021
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.30
|
25.60
|
25.40
|
16.23
|
308,900
|
|
|
3/15/2021
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.35
|
25.60
|
25.57
|
16.23
|
600,400
|
|
|
3/12/2021
|
-0.80 / -3.01%
|
26.90
|
26.90
|
25.70
|
25.80
|
26.60
|
16.36
|
1,217,900
|
|
|
3/11/2021
|
-0.15 / -0.54%
|
28.00
|
28.00
|
27.65
|
27.75
|
27.80
|
16.87
|
358,300
|
|
|
3/10/2021
|
-0.05 / -0.18%
|
27.80
|
27.95
|
27.50
|
27.90
|
27.67
|
16.96
|
308,400
|
|
|
3/9/2021
|
-0.25 / -0.89%
|
28.00
|
28.00
|
27.50
|
27.95
|
27.78
|
16.99
|
623,400
|
|
|
3/8/2021
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.05
|
28.20
|
28.21
|
17.14
|
808,100
|
|
|
3/5/2021
|
+0.50 / +1.81%
|
27.70
|
28.50
|
27.20
|
28.20
|
27.65
|
17.14
|
489,000
|
|
|
3/4/2021
|
-0.70 / -2.46%
|
28.35
|
28.40
|
26.50
|
27.70
|
28.04
|
16.84
|
510,700
|
|
|
3/3/2021
|
+0.15 / +0.53%
|
28.00
|
28.70
|
28.00
|
28.40
|
28.39
|
17.26
|
490,000
|
|
|
3/2/2021
|
-0.35 / -1.22%
|
28.90
|
28.90
|
27.80
|
28.25
|
28.28
|
17.17
|
794,300
|
|
|
3/1/2021
|
+0.90 / +3.25%
|
27.50
|
29.00
|
27.50
|
28.60
|
27.70
|
17.38
|
1,204,000
|
|
|
2/26/2021
|
-0.15 / -0.54%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.42
|
16.84
|
456,600
|
|
|
2/25/2021
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.50
|
27.85
|
27.77
|
16.93
|
330,700
|
|
|
2/24/2021
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.50
|
27.90
|
27.83
|
16.96
|
572,500
|
|
|
2/23/2021
|
+1.10 / +4.10%
|
27.00
|
28.15
|
27.00
|
27.90
|
27.48
|
16.96
|
851,500
|
|
|
2/22/2021
|
+0.35 / +1.32%
|
26.45
|
26.80
|
26.45
|
26.80
|
26.54
|
16.29
|
327,900
|
|
|
2/19/2021
|
+0.25 / +0.95%
|
26.20
|
27.00
|
26.00
|
26.45
|
26.47
|
16.08
|
293,600
|
|
|
2/18/2021
|
-0.20 / -0.76%
|
26.40
|
26.80
|
26.00
|
26.20
|
26.42
|
15.93
|
361,900
|
|
|
2/17/2021
|
+0.60 / +2.33%
|
25.80
|
26.50
|
25.80
|
26.40
|
26.29
|
16.05
|
305,300
|
|
|
2/9/2021
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.25
|
25.80
|
25.56
|
15.68
|
187,800
|
|
|
2/8/2021
|
-0.30 / -1.17%
|
25.60
|
25.70
|
24.80
|
25.30
|
25.30
|
15.38
|
401,500
|
|
|
2/5/2021
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.53
|
15.56
|
259,800
|
|
|
2/4/2021
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.30
|
25.50
|
25.60
|
15.50
|
258,200
|
|
|
2/3/2021
|
+1.00 / +4.03%
|
24.80
|
25.80
|
24.50
|
25.80
|
24.98
|
15.68
|
231,600
|
|
|