|
Closing price on 5/23/2024
|
|
| Open |
15.45 |
| High |
15.95 |
| Low |
15.35 |
| Volume |
971,100 |
| Split-adjusted Price |
14.84 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+0.45 / +2.91%
|
15.45
|
15.95
|
15.35
|
15.90
|
15.59
|
14.84
|
971,100
|
|
|
5/22/2024
|
-0.45 / -2.83%
|
15.90
|
15.90
|
15.15
|
15.45
|
15.51
|
14.42
|
1,600,900
|
|
|
5/21/2024
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.75
|
15.90
|
15.87
|
14.84
|
420,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.75
|
16.15
|
15.75
|
15.90
|
15.96
|
14.84
|
659,700
|
|
|
5/17/2024
|
-0.35 / -2.15%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
14.84
|
522,800
|
|
|
5/16/2024
|
+0.20 / +1.25%
|
16.10
|
16.40
|
15.95
|
16.25
|
16.15
|
15.16
|
874,100
|
|
|
5/15/2024
|
-0.05 / -0.31%
|
16.10
|
16.15
|
15.80
|
16.05
|
16.05
|
14.98
|
724,600
|
|
|
5/14/2024
|
+0.10 / +0.63%
|
16.00
|
16.55
|
15.80
|
16.10
|
16.11
|
15.02
|
582,800
|
|
|
5/13/2024
|
+0.10 / +0.63%
|
16.00
|
16.25
|
15.60
|
16.00
|
16.03
|
14.93
|
1,516,400
|
|
|
5/10/2024
|
+0.70 / +4.61%
|
15.20
|
16.00
|
14.95
|
15.90
|
15.36
|
14.84
|
1,201,900
|
|
|
5/9/2024
|
-0.30 / -1.94%
|
15.60
|
15.80
|
15.15
|
15.20
|
15.41
|
14.18
|
952,600
|
|
|
5/8/2024
|
+0.30 / +1.97%
|
15.00
|
16.00
|
14.90
|
15.50
|
15.47
|
14.46
|
1,798,200
|
|
|
5/7/2024
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.15
|
14.18
|
785,400
|
|
|
5/6/2024
|
+0.55 / +3.75%
|
14.90
|
15.20
|
14.60
|
15.20
|
14.85
|
14.18
|
861,300
|
|
|
5/3/2024
|
+0.30 / +2.09%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.72
|
13.67
|
761,400
|
|
|
5/2/2024
|
+0.90 / +6.69%
|
13.60
|
14.35
|
13.55
|
14.35
|
14.13
|
13.39
|
788,000
|
|
|
4/26/2024
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.45
|
13.45
|
13.50
|
12.55
|
117,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
12.60
|
102,200
|
|
|
4/24/2024
|
0.00 / 0.00%
|
13.45
|
13.65
|
13.45
|
13.50
|
13.53
|
12.60
|
218,400
|
|
|
4/23/2024
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.45
|
13.50
|
13.51
|
12.60
|
173,000
|
|
|
4/22/2024
|
+0.15 / +1.12%
|
13.50
|
13.75
|
13.50
|
13.60
|
13.68
|
12.69
|
264,200
|
|
|
4/19/2024
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.40
|
13.45
|
13.51
|
12.55
|
253,800
|
|
|
4/17/2024
|
+0.45 / +3.46%
|
13.80
|
13.80
|
13.45
|
13.45
|
13.63
|
12.55
|
320,100
|
|
|
4/16/2024
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.12
|
12.13
|
181,000
|
|
|
4/15/2024
|
-0.25 / -1.85%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.48
|
12.41
|
234,600
|
|
|
4/12/2024
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.45
|
13.55
|
13.53
|
12.64
|
98,400
|
|
|
4/11/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.45
|
13.50
|
13.53
|
12.60
|
127,600
|
|
|
4/10/2024
|
-0.10 / -0.74%
|
13.55
|
13.65
|
13.50
|
13.50
|
13.55
|
12.60
|
113,000
|
|
|
4/9/2024
|
+0.05 / +0.37%
|
13.65
|
13.65
|
13.50
|
13.60
|
13.60
|
12.69
|
164,900
|
|
|
4/8/2024
|
-0.20 / -1.45%
|
13.75
|
13.75
|
13.55
|
13.55
|
13.66
|
12.64
|
147,800
|
|
|