|
|
Closing price on 6/9/2016
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
284,000 |
| Split-adjusted Price |
5.75 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.29
|
5.75
|
284,000
|
|
|
6/8/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.31
|
5.75
|
507,280
|
|
|
6/7/2016
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
5.75
|
144,790
|
|
|
6/6/2016
|
-0.40 / -2.56%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.34
|
5.68
|
312,760
|
|
|
6/3/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.61
|
5.83
|
215,770
|
|
|
6/2/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
5.86
|
75,910
|
|
|
6/1/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.78
|
5.86
|
248,940
|
|
|
5/31/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.79
|
5.86
|
221,590
|
|
|
5/30/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.83
|
5.90
|
136,120
|
|
|
5/27/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.85
|
5.94
|
96,230
|
|
|
5/26/2016
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.88
|
5.98
|
198,590
|
|
|
5/25/2016
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
5.94
|
254,380
|
|
|
5/24/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.03
|
5.98
|
275,490
|
|
|
5/23/2016
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.90
|
16.10
|
15.96
|
6.01
|
545,820
|
|
|
5/20/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
5.90
|
241,970
|
|
|
5/19/2016
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.01
|
5.90
|
207,480
|
|
|
5/18/2016
|
-2.80 / -14.74%
|
16.00
|
16.80
|
16.00
|
16.20
|
16.43
|
6.05
|
343,220
|
|
|
5/17/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
6.16
|
770,590
|
|
|
5/16/2016
|
-0.20 / -1.04%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.16
|
6.16
|
3,415,730
|
|
|
5/13/2016
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.25
|
6.23
|
280,220
|
|
|
5/12/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.47
|
6.29
|
376,370
|
|
|
5/11/2016
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.50
|
6.33
|
672,000
|
|
|
5/10/2016
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.39
|
6.29
|
1,580,260
|
|
|
5/9/2016
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.45
|
6.26
|
511,660
|
|
|
5/6/2016
|
+0.30 / +1.58%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.49
|
6.26
|
1,163,640
|
|
|
5/5/2016
|
+1.20 / +6.74%
|
18.20
|
19.00
|
18.00
|
19.00
|
18.76
|
6.16
|
1,668,580
|
|
|
5/4/2016
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.94
|
5.77
|
368,350
|
|
|
4/29/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.95
|
5.81
|
844,370
|
|
|
4/28/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.93
|
5.77
|
675,560
|
|
|
4/27/2016
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.97
|
5.77
|
605,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|