|
Closing price on 6/5/2023
|
|
| Open |
15.80 |
| High |
16.45 |
| Low |
15.80 |
| Volume |
1,017,400 |
| Split-adjusted Price |
12.52 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
+0.75 / +4.79%
|
15.80
|
16.45
|
15.80
|
16.40
|
16.19
|
12.52
|
1,017,400
|
|
|
6/2/2023
|
+0.10 / +0.64%
|
15.50
|
15.65
|
15.50
|
15.65
|
15.61
|
11.94
|
288,700
|
|
|
6/1/2023
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.55
|
15.54
|
11.87
|
112,000
|
|
|
5/31/2023
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.59
|
11.83
|
355,500
|
|
|
5/30/2023
|
+0.10 / +0.65%
|
15.55
|
15.55
|
15.35
|
15.45
|
15.44
|
11.79
|
393,500
|
|
|
5/29/2023
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.25
|
15.35
|
15.30
|
11.71
|
142,200
|
|
|
5/26/2023
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.25
|
15.35
|
15.37
|
11.71
|
108,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.25
|
15.40
|
15.33
|
11.75
|
115,100
|
|
|
5/24/2023
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.51
|
11.75
|
146,400
|
|
|
5/23/2023
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.45
|
15.55
|
15.53
|
11.87
|
97,600
|
|
|
5/22/2023
|
+0.30 / +1.96%
|
15.60
|
15.65
|
15.35
|
15.60
|
15.59
|
11.91
|
322,600
|
|
|
5/19/2023
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.15
|
15.30
|
15.36
|
11.68
|
175,700
|
|
|
5/18/2023
|
+0.20 / +1.34%
|
15.00
|
15.15
|
15.00
|
15.10
|
15.07
|
11.52
|
74,800
|
|
|
5/17/2023
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.14
|
11.37
|
300,400
|
|
|
5/16/2023
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.35
|
15.40
|
15.45
|
11.75
|
143,700
|
|
|
5/15/2023
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.45
|
15.45
|
15.48
|
11.79
|
183,000
|
|
|
5/12/2023
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.45
|
15.50
|
15.50
|
11.83
|
135,500
|
|
|
5/11/2023
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.45
|
15.50
|
15.51
|
11.83
|
104,700
|
|
|
5/10/2023
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.40
|
15.45
|
15.48
|
11.79
|
179,000
|
|
|
5/9/2023
|
-0.15 / -0.95%
|
15.75
|
15.80
|
15.45
|
15.60
|
15.65
|
11.91
|
188,200
|
|
|
5/8/2023
|
+0.35 / +2.27%
|
15.50
|
15.85
|
15.35
|
15.75
|
15.62
|
12.02
|
378,100
|
|
|
5/5/2023
|
-0.10 / -0.65%
|
15.55
|
15.55
|
15.30
|
15.40
|
15.39
|
11.75
|
156,200
|
|
|
5/4/2023
|
+0.15 / +0.98%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.50
|
11.83
|
321,800
|
|
|
4/28/2023
|
+0.15 / +0.99%
|
15.40
|
15.55
|
15.20
|
15.35
|
15.40
|
11.71
|
322,700
|
|
|
4/27/2023
|
+0.20 / +1.33%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.18
|
11.60
|
227,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.85
|
15.00
|
14.92
|
11.45
|
106,800
|
|
|
4/25/2023
|
-0.05 / -0.33%
|
14.95
|
15.20
|
14.85
|
15.00
|
15.01
|
11.45
|
130,200
|
|
|
4/24/2023
|
+0.50 / +3.44%
|
14.55
|
15.05
|
14.55
|
15.05
|
14.80
|
11.49
|
161,800
|
|
|
4/21/2023
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.50
|
14.55
|
14.59
|
11.10
|
130,900
|
|
|
4/20/2023
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.55
|
14.70
|
14.63
|
11.22
|
66,100
|
|
|