|
Closing price on 6/20/2022
|
|
| Open |
17.85 |
| High |
18.60 |
| Low |
17.85 |
| Volume |
162,900 |
| Split-adjusted Price |
14.58 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
+0.25 / +1.39%
|
17.85
|
18.60
|
17.85
|
18.30
|
18.18
|
14.58
|
162,900
|
|
|
6/17/2022
|
+0.25 / +1.40%
|
17.70
|
18.40
|
17.50
|
18.05
|
17.86
|
14.38
|
177,600
|
|
|
6/16/2022
|
+0.15 / +0.85%
|
18.00
|
18.45
|
17.65
|
17.80
|
18.05
|
14.18
|
91,000
|
|
|
6/15/2022
|
-0.10 / -0.56%
|
17.75
|
18.30
|
17.45
|
17.65
|
17.63
|
14.06
|
94,600
|
|
|
6/14/2022
|
-0.35 / -1.93%
|
18.00
|
18.50
|
17.60
|
17.75
|
17.79
|
14.14
|
238,900
|
|
|
6/13/2022
|
-0.90 / -4.74%
|
18.85
|
19.00
|
18.10
|
18.10
|
18.60
|
14.42
|
240,000
|
|
|
6/10/2022
|
-0.55 / -2.81%
|
19.40
|
19.45
|
19.00
|
19.00
|
19.13
|
15.14
|
181,700
|
|
|
6/9/2022
|
-0.15 / -0.76%
|
19.15
|
19.55
|
19.00
|
19.55
|
19.22
|
15.58
|
172,200
|
|
|
6/8/2022
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.70
|
15.70
|
146,800
|
|
|
6/7/2022
|
+0.95 / +5.07%
|
19.10
|
19.80
|
18.95
|
19.70
|
19.38
|
15.70
|
327,600
|
|
|
6/6/2022
|
+0.50 / +2.74%
|
18.00
|
19.30
|
18.00
|
18.75
|
18.97
|
14.94
|
335,600
|
|
|
6/3/2022
|
-0.05 / -0.27%
|
18.30
|
18.45
|
18.20
|
18.25
|
18.30
|
14.54
|
61,000
|
|
|
6/2/2022
|
-0.80 / -4.19%
|
18.65
|
19.00
|
18.30
|
18.30
|
18.74
|
14.58
|
102,600
|
|
|
6/1/2022
|
+1.20 / +6.70%
|
18.00
|
19.10
|
17.90
|
19.10
|
18.48
|
15.22
|
316,300
|
|
|
5/31/2022
|
+0.20 / +1.13%
|
17.75
|
18.00
|
17.75
|
17.90
|
17.89
|
14.26
|
105,800
|
|
|
5/30/2022
|
-0.30 / -1.67%
|
18.05
|
18.05
|
17.70
|
17.70
|
17.79
|
14.10
|
129,500
|
|
|
5/27/2022
|
+0.20 / +1.12%
|
18.00
|
18.05
|
17.85
|
18.00
|
17.94
|
14.34
|
76,300
|
|
|
5/26/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.88
|
14.18
|
98,000
|
|
|
5/25/2022
|
+0.10 / +0.57%
|
17.60
|
17.75
|
17.45
|
17.70
|
17.60
|
14.10
|
88,600
|
|
|
5/24/2022
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.40
|
17.60
|
17.53
|
14.03
|
70,800
|
|
|
5/23/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.70
|
17.62
|
14.10
|
131,300
|
|
|
5/20/2022
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.35
|
17.70
|
17.46
|
14.10
|
168,200
|
|
|
5/19/2022
|
-0.35 / -1.93%
|
18.00
|
18.00
|
17.55
|
17.75
|
17.60
|
14.14
|
138,300
|
|
|
5/18/2022
|
-0.05 / -0.28%
|
18.35
|
18.40
|
18.05
|
18.10
|
18.14
|
14.42
|
98,300
|
|
|
5/17/2022
|
+0.50 / +2.83%
|
17.85
|
18.20
|
17.50
|
18.15
|
17.80
|
14.46
|
85,500
|
|
|
5/16/2022
|
+0.30 / +1.73%
|
17.50
|
18.00
|
17.50
|
17.65
|
17.80
|
14.06
|
45,100
|
|
|
5/13/2022
|
-0.30 / -1.70%
|
17.60
|
18.00
|
17.35
|
17.35
|
17.57
|
13.83
|
139,300
|
|
|
5/12/2022
|
-0.60 / -3.29%
|
18.05
|
18.25
|
17.65
|
17.65
|
17.85
|
14.06
|
77,300
|
|
|
5/11/2022
|
+0.45 / +2.53%
|
17.80
|
18.30
|
17.80
|
18.25
|
18.13
|
14.54
|
115,700
|
|
|
5/10/2022
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.50
|
17.80
|
17.77
|
14.18
|
96,900
|
|
|