|
Closing price on 4/16/2021
|
|
| Open |
27.50 |
| High |
27.55 |
| Low |
26.95 |
| Volume |
265,000 |
| Split-adjusted Price |
17.09 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.60 / -2.18%
|
27.50
|
27.55
|
26.95
|
26.95
|
27.23
|
17.09
|
265,000
|
|
|
4/15/2021
|
-0.15 / -0.54%
|
27.95
|
27.95
|
27.40
|
27.55
|
27.68
|
17.47
|
299,900
|
|
|
4/14/2021
|
-0.10 / -0.36%
|
27.55
|
27.75
|
27.30
|
27.70
|
27.48
|
17.57
|
751,400
|
|
|
4/13/2021
|
-0.35 / -1.24%
|
28.30
|
28.30
|
27.70
|
27.80
|
27.98
|
17.63
|
428,200
|
|
|
4/12/2021
|
+0.15 / +0.54%
|
28.10
|
28.25
|
27.90
|
28.15
|
28.03
|
17.85
|
817,500
|
|
|
4/9/2021
|
+0.10 / +0.36%
|
27.90
|
28.10
|
27.70
|
28.00
|
27.96
|
17.76
|
457,700
|
|
|
4/8/2021
|
-0.90 / -3.13%
|
28.35
|
28.40
|
27.80
|
27.90
|
28.06
|
17.69
|
1,010,100
|
|
|
4/7/2021
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.40
|
28.80
|
28.72
|
18.26
|
856,100
|
|
|
4/6/2021
|
+1.60 / +5.82%
|
29.40
|
29.40
|
28.60
|
29.10
|
29.15
|
18.45
|
1,846,700
|
|
|
4/5/2021
|
+1.40 / +5.36%
|
26.60
|
27.50
|
26.30
|
27.50
|
26.68
|
17.44
|
1,828,500
|
|
|
4/2/2021
|
+0.60 / +2.35%
|
25.70
|
26.20
|
25.65
|
26.10
|
25.93
|
16.55
|
961,400
|
|
|
4/1/2021
|
+0.95 / +3.87%
|
24.45
|
25.55
|
24.40
|
25.50
|
24.93
|
16.17
|
422,700
|
|
|
3/31/2021
|
+0.05 / +0.20%
|
24.80
|
24.80
|
24.35
|
24.55
|
24.54
|
15.57
|
275,600
|
|
|
3/30/2021
|
+0.15 / +0.62%
|
24.35
|
24.60
|
24.10
|
24.50
|
24.39
|
15.54
|
330,000
|
|
|
3/29/2021
|
-0.15 / -0.61%
|
24.50
|
24.55
|
24.15
|
24.35
|
24.29
|
15.44
|
286,700
|
|
|
3/26/2021
|
-0.15 / -0.61%
|
24.60
|
24.70
|
24.00
|
24.50
|
24.28
|
15.54
|
277,800
|
|
|
3/25/2021
|
+0.35 / +1.44%
|
24.30
|
25.20
|
24.20
|
24.65
|
24.52
|
15.63
|
319,100
|
|
|
3/24/2021
|
-0.75 / -2.99%
|
25.00
|
25.00
|
24.10
|
24.30
|
24.64
|
15.41
|
287,000
|
|
|
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
|
|
|