Closing price on 7/14/2014
|
|
Open |
21.00 |
High |
21.80 |
Low |
21.00 |
Volume |
555,870 |
Split-adjusted Price |
6.31 |
|
|
PPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2014
|
+0.50 / +2.35%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
6.31
|
555,870
|
|
7/11/2014
|
+0.20 / +0.95%
|
20.90
|
21.30
|
20.90
|
21.30
|
21.30
|
6.16
|
374,460
|
|
7/10/2014
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.80
|
21.10
|
21.10
|
6.11
|
1,099,900
|
|
7/9/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
6.05
|
407,250
|
|
7/8/2014
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.90
|
6.05
|
208,880
|
|
7/7/2014
|
+0.40 / +1.94%
|
20.60
|
21.40
|
20.60
|
21.00
|
21.00
|
6.08
|
763,010
|
|
7/4/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
5.96
|
350,990
|
|
7/3/2014
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.60
|
5.96
|
289,080
|
|
7/2/2014
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
5.93
|
186,250
|
|
7/1/2014
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.40
|
5.90
|
234,180
|
|
6/30/2014
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.40
|
20.40
|
5.90
|
546,570
|
|
6/27/2014
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
5.90
|
197,200
|
|
6/26/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
5.90
|
194,820
|
|
6/25/2014
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.30
|
5.88
|
241,120
|
|
6/24/2014
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.10
|
5.82
|
229,960
|
|
6/23/2014
|
+0.50 / +2.55%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.10
|
5.82
|
153,490
|
|
6/20/2014
|
-1.00 / -4.85%
|
20.60
|
20.80
|
19.60
|
19.60
|
19.60
|
5.67
|
547,210
|
|
6/19/2014
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.60
|
5.96
|
214,620
|
|
6/18/2014
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
6.02
|
194,930
|
|
6/17/2014
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.80
|
6.02
|
446,490
|
|
6/16/2014
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.70
|
5.99
|
358,960
|
|
6/13/2014
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.60
|
5.96
|
156,150
|
|
6/12/2014
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.40
|
20.60
|
20.60
|
5.96
|
119,130
|
|
6/11/2014
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.40
|
20.70
|
20.70
|
5.99
|
103,740
|
|
6/10/2014
|
-0.50 / -2.38%
|
20.70
|
21.00
|
20.50
|
20.50
|
20.50
|
5.93
|
232,550
|
|
6/9/2014
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.90
|
21.00
|
21.00
|
6.08
|
207,140
|
|
6/6/2014
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.60
|
21.20
|
21.20
|
6.14
|
105,150
|
|
6/5/2014
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
6.02
|
73,210
|
|
6/4/2014
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.50
|
21.00
|
21.00
|
6.08
|
274,080
|
|
6/3/2014
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.30
|
21.30
|
21.30
|
6.16
|
146,590
|
|
|