|
Closing price on 3/9/2021
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
623,400 |
| Split-adjusted Price |
16.99 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2021
|
+0.20 / +0.81%
|
24.60
|
24.80
|
23.50
|
24.80
|
24.08
|
15.07
|
406,800
|
|
|
2/1/2021
|
-1.85 / -6.99%
|
26.00
|
26.45
|
24.60
|
24.60
|
24.86
|
14.95
|
649,000
|
|
|
1/29/2021
|
+1.20 / +4.75%
|
25.10
|
26.60
|
25.10
|
26.45
|
25.85
|
16.08
|
287,600
|
|
|
1/28/2021
|
-1.85 / -6.83%
|
25.50
|
27.60
|
25.25
|
25.25
|
25.34
|
15.35
|
991,700
|
|
|
1/27/2021
|
-1.05 / -3.73%
|
28.15
|
28.20
|
26.60
|
27.10
|
27.47
|
16.47
|
452,700
|
|
|
1/26/2021
|
+0.05 / +0.18%
|
27.70
|
29.50
|
26.30
|
28.15
|
28.11
|
17.11
|
878,900
|
|
|
1/25/2021
|
+0.40 / +1.44%
|
27.30
|
28.80
|
27.30
|
28.10
|
28.15
|
17.08
|
316,000
|
|
|
1/22/2021
|
+0.05 / +0.18%
|
27.65
|
29.10
|
27.65
|
27.70
|
28.31
|
16.84
|
1,030,800
|
|
|
1/21/2021
|
+1.80 / +6.96%
|
26.30
|
27.65
|
26.00
|
27.65
|
27.19
|
16.81
|
1,144,800
|
|
|
1/20/2021
|
+0.85 / +3.40%
|
26.00
|
26.00
|
24.60
|
25.85
|
25.31
|
15.71
|
647,300
|
|
|