|
Closing price on 6/10/2021
|
|
| Open |
23.60 |
| High |
23.95 |
| Low |
23.55 |
| Volume |
162,200 |
| Split-adjusted Price |
15.89 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
0.00 / 0.00%
|
23.60
|
23.95
|
23.55
|
23.75
|
23.75
|
15.89
|
162,200
|
|
|
6/9/2021
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.35
|
23.75
|
23.57
|
15.89
|
136,000
|
|
|
6/8/2021
|
-0.25 / -1.04%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.95
|
15.86
|
196,200
|
|
|
6/7/2021
|
-0.15 / -0.62%
|
24.25
|
24.30
|
23.90
|
23.95
|
24.11
|
16.03
|
210,500
|
|
|
6/4/2021
|
-0.10 / -0.41%
|
24.20
|
24.50
|
24.00
|
24.10
|
24.25
|
16.13
|
186,300
|
|
|
6/3/2021
|
+0.75 / +3.20%
|
23.50
|
24.25
|
23.50
|
24.20
|
24.00
|
16.20
|
484,300
|
|
|
6/2/2021
|
+0.25 / +1.08%
|
23.20
|
23.50
|
23.20
|
23.45
|
23.42
|
15.69
|
330,600
|
|
|
6/1/2021
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.05
|
23.20
|
23.14
|
15.53
|
142,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.20
|
15.53
|
175,200
|
|
|
5/28/2021
|
-0.05 / -0.22%
|
23.00
|
23.40
|
22.95
|
23.20
|
23.25
|
15.53
|
315,700
|
|
|
5/27/2021
|
-0.45 / -1.90%
|
23.70
|
23.70
|
23.15
|
23.25
|
23.35
|
15.56
|
285,100
|
|
|
5/26/2021
|
-0.15 / -0.63%
|
23.90
|
24.10
|
23.65
|
23.70
|
23.81
|
15.86
|
149,800
|
|
|
5/25/2021
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.70
|
23.85
|
23.81
|
15.96
|
403,100
|
|
|
5/24/2021
|
+0.20 / +0.85%
|
23.70
|
23.85
|
23.40
|
23.80
|
23.60
|
15.93
|
543,000
|
|
|
5/21/2021
|
+0.40 / +1.72%
|
23.40
|
23.75
|
23.25
|
23.60
|
23.48
|
15.79
|
124,100
|
|
|
5/20/2021
|
-0.05 / -0.22%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.28
|
15.53
|
340,800
|
|
|
5/19/2021
|
-0.75 / -3.13%
|
23.55
|
24.00
|
23.25
|
23.25
|
23.42
|
15.56
|
552,000
|
|
|
5/18/2021
|
-1.20 / -4.76%
|
25.10
|
25.20
|
23.80
|
24.00
|
23.80
|
16.06
|
509,700
|
|
|
5/17/2021
|
-0.35 / -1.37%
|
25.95
|
25.95
|
25.10
|
25.20
|
25.10
|
16.86
|
248,600
|
|
|
5/14/2021
|
+0.05 / +0.18%
|
27.35
|
27.55
|
27.20
|
27.40
|
27.33
|
17.07
|
1,589,000
|
|
|
5/13/2021
|
-0.15 / -0.55%
|
27.35
|
27.50
|
27.20
|
27.35
|
27.33
|
17.04
|
460,300
|
|
|
5/12/2021
|
-0.15 / -0.54%
|
27.65
|
27.70
|
27.30
|
27.50
|
27.47
|
17.13
|
677,400
|
|
|
5/11/2021
|
+0.50 / +1.84%
|
27.15
|
27.70
|
27.15
|
27.65
|
27.54
|
17.23
|
401,400
|
|
|
5/10/2021
|
0.00 / 0.00%
|
27.15
|
27.30
|
26.90
|
27.15
|
27.07
|
16.91
|
538,200
|
|
|
5/7/2021
|
-0.50 / -1.81%
|
27.50
|
27.65
|
27.00
|
27.15
|
27.28
|
16.91
|
593,600
|
|
|
5/6/2021
|
-0.45 / -1.60%
|
27.90
|
28.10
|
27.65
|
27.65
|
27.87
|
17.23
|
353,800
|
|
|
5/5/2021
|
+0.05 / +0.18%
|
28.30
|
28.30
|
27.75
|
28.10
|
28.01
|
17.51
|
548,400
|
|
|
5/4/2021
|
+0.85 / +3.13%
|
27.20
|
28.50
|
27.20
|
28.05
|
27.86
|
17.47
|
1,184,700
|
|
|
4/29/2021
|
0.00 / 0.00%
|
27.45
|
27.80
|
27.00
|
27.20
|
27.47
|
16.94
|
350,700
|
|
|
4/28/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.90
|
27.20
|
27.04
|
16.94
|
244,500
|
|
|