|
Closing price on 7/19/2021
|
|
| Open |
23.05 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
183,600 |
| Split-adjusted Price |
16.54 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.45 / -1.91%
|
23.05
|
23.10
|
22.70
|
23.05
|
22.91
|
16.54
|
183,600
|
|
|
7/16/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.45
|
16.87
|
91,500
|
|
|
7/15/2021
|
+0.15 / +0.64%
|
23.20
|
23.50
|
22.70
|
23.50
|
23.03
|
16.87
|
198,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.25
|
24.60
|
24.67
|
16.76
|
206,500
|
|
|
7/13/2021
|
+0.70 / +2.93%
|
24.00
|
24.60
|
23.90
|
24.60
|
24.13
|
16.76
|
144,300
|
|
|
7/12/2021
|
-0.85 / -3.43%
|
24.75
|
24.75
|
23.05
|
23.90
|
23.99
|
16.28
|
462,900
|
|
|
7/9/2021
|
-0.25 / -1.00%
|
25.00
|
25.10
|
24.65
|
24.75
|
24.91
|
16.86
|
224,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.75
|
25.00
|
24.84
|
17.03
|
134,700
|
|
|
7/7/2021
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.60
|
25.00
|
24.77
|
17.03
|
384,400
|
|
|
7/6/2021
|
-0.60 / -2.35%
|
25.30
|
25.30
|
24.80
|
24.90
|
25.01
|
16.96
|
501,200
|
|
|
7/5/2021
|
-0.10 / -0.39%
|
25.60
|
25.70
|
24.90
|
25.50
|
25.28
|
17.37
|
339,800
|
|
|
7/2/2021
|
-0.40 / -1.54%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.64
|
17.44
|
253,000
|
|
|
7/1/2021
|
+1.05 / +4.21%
|
25.15
|
26.00
|
25.00
|
26.00
|
25.41
|
17.71
|
604,900
|
|
|
6/30/2021
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
24.95
|
24.98
|
17.00
|
188,200
|
|
|
6/29/2021
|
-0.05 / -0.20%
|
25.30
|
25.30
|
24.80
|
24.95
|
24.96
|
17.00
|
216,600
|
|
|
6/28/2021
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.85
|
25.00
|
25.10
|
17.03
|
189,500
|
|
|
6/25/2021
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.18
|
17.10
|
298,000
|
|
|
6/24/2021
|
+0.40 / +1.61%
|
25.00
|
25.50
|
25.00
|
25.20
|
25.16
|
17.17
|
555,800
|
|
|
6/23/2021
|
-0.05 / -0.20%
|
24.85
|
25.00
|
24.50
|
24.80
|
24.65
|
16.89
|
183,100
|
|
|
6/22/2021
|
-0.45 / -1.78%
|
25.40
|
25.40
|
24.85
|
24.85
|
25.01
|
16.93
|
280,300
|
|
|
6/21/2021
|
+1.25 / +5.20%
|
24.50
|
25.50
|
24.35
|
25.30
|
24.35
|
17.24
|
504,800
|
|
|
6/18/2021
|
+0.05 / +0.21%
|
24.00
|
24.40
|
24.00
|
24.05
|
24.28
|
16.38
|
186,700
|
|
|
6/17/2021
|
0.00 / 0.00%
|
23.90
|
24.35
|
23.90
|
24.00
|
24.12
|
16.35
|
213,500
|
|
|
6/16/2021
|
+0.05 / +0.21%
|
24.20
|
24.20
|
23.90
|
24.00
|
24.06
|
16.35
|
196,100
|
|
|
6/15/2021
|
+0.20 / +0.84%
|
24.00
|
24.20
|
23.90
|
23.95
|
23.90
|
16.32
|
134,000
|
|
|
6/14/2021
|
+0.05 / +0.21%
|
23.70
|
24.00
|
23.70
|
23.75
|
23.86
|
16.18
|
123,100
|
|
|
6/11/2021
|
-0.05 / -0.21%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.79
|
16.15
|
198,200
|
|
|
6/10/2021
|
0.00 / 0.00%
|
23.60
|
23.95
|
23.55
|
23.75
|
23.75
|
16.18
|
162,200
|
|
|
6/9/2021
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.35
|
23.75
|
23.57
|
16.18
|
136,000
|
|
|
6/8/2021
|
-0.25 / -1.04%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.95
|
16.15
|
196,200
|
|
|