|
Closing price on 5/24/2021
|
|
| Open |
23.70 |
| High |
23.85 |
| Low |
23.40 |
| Volume |
543,000 |
| Split-adjusted Price |
16.21 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.20 / +0.85%
|
23.70
|
23.85
|
23.40
|
23.80
|
23.60
|
16.21
|
543,000
|
|
|
5/21/2021
|
+0.40 / +1.72%
|
23.40
|
23.75
|
23.25
|
23.60
|
23.48
|
16.08
|
124,100
|
|
|
5/20/2021
|
-0.05 / -0.22%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.28
|
15.80
|
340,800
|
|
|
5/19/2021
|
-0.75 / -3.13%
|
23.55
|
24.00
|
23.25
|
23.25
|
23.42
|
15.84
|
552,000
|
|
|
5/18/2021
|
-1.20 / -4.76%
|
25.10
|
25.20
|
23.80
|
24.00
|
23.80
|
16.35
|
509,700
|
|
|
5/17/2021
|
-0.35 / -1.37%
|
25.95
|
25.95
|
25.10
|
25.20
|
25.10
|
17.17
|
248,600
|
|
|
5/14/2021
|
+0.05 / +0.18%
|
27.35
|
27.55
|
27.20
|
27.40
|
27.33
|
17.38
|
1,589,000
|
|
|
5/13/2021
|
-0.15 / -0.55%
|
27.35
|
27.50
|
27.20
|
27.35
|
27.33
|
17.34
|
460,300
|
|
|
5/12/2021
|
-0.15 / -0.54%
|
27.65
|
27.70
|
27.30
|
27.50
|
27.47
|
17.44
|
677,400
|
|
|
5/11/2021
|
+0.50 / +1.84%
|
27.15
|
27.70
|
27.15
|
27.65
|
27.54
|
17.53
|
401,400
|
|
|
5/10/2021
|
0.00 / 0.00%
|
27.15
|
27.30
|
26.90
|
27.15
|
27.07
|
17.22
|
538,200
|
|
|
5/7/2021
|
-0.50 / -1.81%
|
27.50
|
27.65
|
27.00
|
27.15
|
27.28
|
17.22
|
593,600
|
|
|
5/6/2021
|
-0.45 / -1.60%
|
27.90
|
28.10
|
27.65
|
27.65
|
27.87
|
17.53
|
353,800
|
|
|
5/5/2021
|
+0.05 / +0.18%
|
28.30
|
28.30
|
27.75
|
28.10
|
28.01
|
17.82
|
548,400
|
|
|
5/4/2021
|
+0.85 / +3.13%
|
27.20
|
28.50
|
27.20
|
28.05
|
27.86
|
17.79
|
1,184,700
|
|
|
4/29/2021
|
0.00 / 0.00%
|
27.45
|
27.80
|
27.00
|
27.20
|
27.47
|
17.25
|
350,700
|
|
|
4/28/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.90
|
27.20
|
27.04
|
17.25
|
244,500
|
|
|
4/27/2021
|
-0.05 / -0.18%
|
27.15
|
27.20
|
26.95
|
27.10
|
27.06
|
17.19
|
255,500
|
|
|
4/26/2021
|
+0.15 / +0.56%
|
28.25
|
28.25
|
26.90
|
27.15
|
27.49
|
17.22
|
368,800
|
|
|
4/23/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.45
|
27.00
|
26.67
|
17.12
|
280,500
|
|
|
4/22/2021
|
-0.40 / -1.46%
|
27.05
|
27.40
|
26.90
|
27.00
|
27.08
|
17.12
|
334,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
27.40
|
27.50
|
26.80
|
27.40
|
27.39
|
17.38
|
326,900
|
|
|
4/19/2021
|
+0.45 / +1.67%
|
26.75
|
27.40
|
26.75
|
27.40
|
27.13
|
17.38
|
563,000
|
|
|
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
|
|
|