|
Closing price on 3/4/2016
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
154,040 |
| Split-adjusted Price |
5.77 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.90
|
5.77
|
154,040
|
|
|
3/3/2016
|
+0.70 / +4.05%
|
17.40
|
18.00
|
17.30
|
18.00
|
17.80
|
5.84
|
557,890
|
|
|
3/2/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.36
|
5.61
|
83,430
|
|
|
3/1/2016
|
+0.40 / +2.35%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.31
|
5.64
|
190,050
|
|
|
2/29/2016
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.01
|
5.51
|
177,110
|
|
|
2/26/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.70
|
5.45
|
142,540
|
|
|
2/25/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.77
|
5.45
|
167,560
|
|
|
2/24/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.85
|
5.45
|
56,800
|
|
|
2/23/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.87
|
5.48
|
137,400
|
|
|
2/22/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.09
|
5.55
|
230,310
|
|
|
2/19/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
5.55
|
51,910
|
|
|
2/18/2016
|
+0.10 / +0.59%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.38
|
5.55
|
89,400
|
|
|
2/17/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.01
|
5.51
|
273,290
|
|
|
2/16/2016
|
+0.30 / +1.79%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.06
|
5.55
|
78,940
|
|
|
2/15/2016
|
-0.60 / -3.45%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.89
|
5.45
|
41,620
|
|
|
2/5/2016
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.90
|
17.40
|
17.29
|
5.64
|
61,710
|
|
|
2/4/2016
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.55
|
5.68
|
42,640
|
|
|
2/3/2016
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.41
|
5.68
|
268,450
|
|
|
2/2/2016
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.59
|
5.71
|
33,600
|
|
|
2/1/2016
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.80
|
5.81
|
44,210
|
|
|
1/29/2016
|
+0.70 / +4.17%
|
16.80
|
17.90
|
16.70
|
17.50
|
17.39
|
5.68
|
310,240
|
|
|
1/28/2016
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.93
|
5.45
|
61,090
|
|
|
1/27/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.18
|
5.55
|
318,720
|
|
|
1/26/2016
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.07
|
5.58
|
395,330
|
|
|
1/25/2016
|
+1.10 / +6.83%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.80
|
5.58
|
107,400
|
|
|
1/22/2016
|
-0.10 / -0.62%
|
16.20
|
16.80
|
15.30
|
16.10
|
15.68
|
5.22
|
362,100
|
|
|
1/21/2016
|
-0.60 / -3.57%
|
16.90
|
17.00
|
16.20
|
16.20
|
16.48
|
5.25
|
177,410
|
|
|
1/20/2016
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.71
|
5.45
|
246,160
|
|
|
1/19/2016
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.22
|
5.55
|
182,490
|
|
|
1/18/2016
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.20
|
17.70
|
17.52
|
5.74
|
185,420
|
|
|