|
Closing price on 6/2/2026
|
|
| Open |
9.77 |
| High |
9.82 |
| Low |
9.74 |
| Volume |
149,311 |
| Split-adjusted Price |
9.80 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+0.02 / +0.20%
|
9.77
|
9.82
|
9.74
|
9.80
|
9.77
|
9.80
|
149,311
|
|
|
6/1/2026
|
-0.03 / -0.31%
|
9.80
|
9.82
|
9.77
|
9.78
|
9.79
|
9.78
|
103,206
|
|
|
5/29/2026
|
-0.02 / -0.20%
|
9.84
|
9.92
|
9.81
|
9.81
|
9.85
|
9.81
|
139,206
|
|
|
5/28/2026
|
-0.06 / -0.61%
|
9.89
|
9.92
|
9.83
|
9.83
|
9.87
|
9.83
|
148,504
|
|
|
5/27/2026
|
+0.13 / +1.33%
|
9.77
|
9.92
|
9.77
|
9.89
|
9.86
|
9.89
|
213,912
|
|
|
5/26/2026
|
+0.02 / +0.21%
|
9.74
|
9.82
|
9.74
|
9.76
|
9.76
|
9.76
|
93,806
|
|
|
5/25/2026
|
+0.07 / +0.72%
|
9.80
|
9.85
|
9.70
|
9.74
|
9.79
|
9.74
|
148,913
|
|
|
5/22/2026
|
-0.03 / -0.31%
|
9.70
|
9.72
|
9.67
|
9.67
|
9.69
|
9.67
|
112,712
|
|
|
5/21/2026
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.67
|
9.70
|
9.69
|
9.70
|
154,610
|
|
|
5/20/2026
|
-0.09 / -0.92%
|
9.82
|
9.82
|
9.67
|
9.70
|
9.72
|
9.70
|
194,814
|
|
|
5/19/2026
|
0.00 / 0.00%
|
9.80
|
9.84
|
9.78
|
9.79
|
9.80
|
9.79
|
113,009
|
|
|
5/18/2026
|
-0.02 / -0.20%
|
9.81
|
9.85
|
9.76
|
9.79
|
9.80
|
9.79
|
106,416
|
|
|
5/15/2026
|
+0.01 / +0.10%
|
9.82
|
9.95
|
9.80
|
9.81
|
9.83
|
9.81
|
129,318
|
|
|
5/14/2026
|
+0.03 / +0.31%
|
9.77
|
9.89
|
9.75
|
9.80
|
9.80
|
9.80
|
105,219
|
|
|
5/13/2026
|
+0.05 / +0.51%
|
9.72
|
9.77
|
9.68
|
9.77
|
9.71
|
9.77
|
140,709
|
|
|
5/12/2026
|
-0.03 / -0.31%
|
9.75
|
9.79
|
9.70
|
9.72
|
9.72
|
9.72
|
313,717
|
|
|
5/11/2026
|
-0.14 / -1.42%
|
9.89
|
9.89
|
9.75
|
9.75
|
9.82
|
9.75
|
250,313
|
|
|
5/8/2026
|
-0.03 / -0.30%
|
9.92
|
9.95
|
9.77
|
9.89
|
9.84
|
9.89
|
433,010
|
|
|
5/7/2026
|
-0.03 / -0.30%
|
9.95
|
10.00
|
9.90
|
9.92
|
9.95
|
9.92
|
237,121
|
|
|
5/6/2026
|
+0.05 / +0.51%
|
9.91
|
9.99
|
9.90
|
9.95
|
9.94
|
9.95
|
242,416
|
|
|
5/5/2026
|
-0.02 / -0.20%
|
9.90
|
9.95
|
9.89
|
9.90
|
9.91
|
9.90
|
157,508
|
|
|
5/4/2026
|
+0.02 / +0.20%
|
9.90
|
9.99
|
9.90
|
9.92
|
9.93
|
9.92
|
160,714
|
|
|
4/29/2026
|
-0.06 / -0.60%
|
9.99
|
9.99
|
9.85
|
9.90
|
9.90
|
9.90
|
251,800
|
|
|
4/28/2026
|
-0.09 / -0.90%
|
10.00
|
10.05
|
9.95
|
9.96
|
9.99
|
9.96
|
128,300
|
|
|
4/24/2026
|
+0.13 / +1.31%
|
9.91
|
10.05
|
9.91
|
10.05
|
10.00
|
10.05
|
348,914
|
|
|
4/23/2026
|
-0.13 / -1.29%
|
10.10
|
10.10
|
9.90
|
9.92
|
9.97
|
9.92
|
742,620
|
|
|
4/22/2026
|
-0.05 / -0.50%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
212,721
|
|
|
4/21/2026
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.05
|
10.10
|
10.11
|
10.10
|
294,917
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.11
|
10.15
|
574,215
|
|
|
4/17/2026
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.17
|
10.15
|
162,416
|
|
|