|
Closing price on 6/20/2019
|
|
| Open |
28.75 |
| High |
29.00 |
| Low |
28.50 |
| Volume |
531,300 |
| Split-adjusted Price |
15.51 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
+0.25 / +0.87%
|
28.75
|
29.00
|
28.50
|
29.00
|
28.83
|
15.51
|
531,300
|
|
|
6/19/2019
|
+1.35 / +4.93%
|
27.60
|
29.20
|
27.55
|
28.75
|
28.49
|
15.37
|
1,271,800
|
|
|
6/18/2019
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.10
|
27.40
|
27.26
|
14.65
|
162,510
|
|
|
6/17/2019
|
+0.30 / +1.11%
|
27.20
|
27.45
|
27.00
|
27.30
|
27.24
|
14.60
|
219,460
|
|
|
6/14/2019
|
-0.25 / -0.92%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.26
|
14.44
|
184,770
|
|
|
6/13/2019
|
+0.25 / +0.93%
|
27.00
|
27.40
|
26.90
|
27.25
|
27.19
|
14.57
|
284,780
|
|
|
6/12/2019
|
-0.50 / -1.82%
|
27.30
|
27.55
|
26.90
|
27.00
|
27.19
|
14.44
|
327,600
|
|
|
6/11/2019
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.20
|
27.50
|
27.58
|
14.71
|
387,110
|
|
|
6/10/2019
|
+0.75 / +2.80%
|
27.00
|
27.50
|
26.85
|
27.50
|
27.26
|
14.71
|
650,950
|
|
|
6/7/2019
|
+0.65 / +2.49%
|
26.50
|
26.90
|
26.30
|
26.75
|
26.56
|
14.30
|
341,840
|
|
|
6/6/2019
|
+0.40 / +1.56%
|
26.20
|
26.50
|
25.75
|
26.10
|
26.11
|
13.96
|
437,500
|
|
|
6/5/2019
|
-0.30 / -1.15%
|
26.50
|
26.50
|
25.65
|
25.70
|
26.14
|
13.74
|
360,760
|
|
|
6/4/2019
|
+0.40 / +1.56%
|
26.10
|
26.30
|
25.60
|
26.00
|
25.92
|
13.90
|
537,290
|
|
|
6/3/2019
|
-1.40 / -5.19%
|
27.10
|
27.10
|
25.60
|
25.60
|
26.28
|
13.69
|
657,230
|
|
|
5/31/2019
|
+0.05 / +0.19%
|
27.10
|
27.25
|
26.60
|
27.00
|
26.91
|
14.44
|
482,320
|
|
|
5/30/2019
|
-0.65 / -2.36%
|
27.50
|
27.50
|
26.95
|
26.95
|
27.18
|
14.41
|
559,710
|
|
|
5/29/2019
|
0.00 / 0.00%
|
27.75
|
27.75
|
27.10
|
27.60
|
27.49
|
14.76
|
449,290
|
|
|
5/28/2019
|
-0.50 / -1.78%
|
28.45
|
28.45
|
27.50
|
27.60
|
27.84
|
14.76
|
700,810
|
|
|
5/27/2019
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.95
|
28.10
|
28.22
|
15.03
|
333,510
|
|
|
5/24/2019
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.55
|
28.20
|
28.06
|
15.08
|
508,600
|
|
|
5/23/2019
|
+0.30 / +1.08%
|
27.80
|
28.20
|
27.50
|
28.10
|
27.91
|
15.03
|
519,460
|
|
|
5/22/2019
|
-0.40 / -1.42%
|
28.20
|
28.65
|
27.80
|
27.80
|
28.24
|
14.87
|
523,880
|
|
|
5/21/2019
|
+0.50 / +1.81%
|
27.70
|
28.60
|
27.35
|
28.20
|
28.03
|
15.08
|
924,420
|
|
|
5/20/2019
|
+1.10 / +4.14%
|
26.70
|
27.85
|
26.70
|
27.70
|
27.47
|
14.81
|
621,890
|
|
|
5/17/2019
|
-2.15 / -7.48%
|
28.20
|
28.30
|
26.60
|
26.60
|
27.55
|
14.22
|
894,070
|
|
|
5/16/2019
|
-0.25 / -0.86%
|
29.00
|
29.35
|
28.75
|
28.75
|
29.02
|
14.73
|
610,370
|
|
|
5/15/2019
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.90
|
29.00
|
29.08
|
14.86
|
519,210
|
|
|
5/14/2019
|
+0.10 / +0.34%
|
28.80
|
29.30
|
28.60
|
29.30
|
29.04
|
15.01
|
621,430
|
|
|
5/13/2019
|
+1.25 / +4.47%
|
28.00
|
29.20
|
27.90
|
29.20
|
28.74
|
14.96
|
1,115,510
|
|
|
5/10/2019
|
+0.35 / +1.27%
|
27.80
|
28.00
|
27.30
|
27.95
|
27.69
|
14.32
|
691,450
|
|
|