|
Closing price on 7/21/2020
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.50 |
| Volume |
102,540 |
| Split-adjusted Price |
14.51 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.65
|
24.60
|
14.51
|
102,540
|
|
|
7/20/2020
|
-0.20 / -0.80%
|
24.80
|
24.85
|
24.55
|
24.65
|
24.67
|
14.51
|
82,210
|
|
|
7/17/2020
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.50
|
24.85
|
24.63
|
14.62
|
227,490
|
|
|
7/16/2020
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.70
|
24.85
|
24.88
|
14.62
|
74,640
|
|
|
7/15/2020
|
-0.20 / -0.80%
|
24.85
|
25.00
|
24.70
|
24.90
|
24.84
|
14.65
|
352,650
|
|
|
7/14/2020
|
+0.50 / +2.03%
|
24.60
|
25.10
|
24.55
|
25.10
|
24.85
|
14.77
|
193,720
|
|
|
7/13/2020
|
0.00 / 0.00%
|
24.65
|
24.65
|
24.45
|
24.60
|
24.55
|
14.48
|
58,900
|
|
|
7/10/2020
|
-0.05 / -0.20%
|
24.65
|
24.80
|
24.50
|
24.60
|
24.66
|
14.48
|
93,490
|
|
|
7/9/2020
|
+0.15 / +0.61%
|
24.75
|
24.75
|
24.30
|
24.65
|
24.56
|
14.51
|
75,650
|
|
|
7/8/2020
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.59
|
14.42
|
26,840
|
|
|
7/7/2020
|
+0.55 / +2.28%
|
24.15
|
25.00
|
24.15
|
24.70
|
24.63
|
14.54
|
138,780
|
|
|
7/6/2020
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.00
|
24.15
|
24.27
|
14.21
|
182,890
|
|
|
7/3/2020
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.20
|
24.25
|
24.34
|
14.27
|
28,510
|
|
|
7/2/2020
|
+0.05 / +0.21%
|
24.10
|
24.30
|
24.00
|
24.15
|
24.02
|
14.21
|
48,000
|
|
|
7/1/2020
|
+0.05 / +0.21%
|
24.25
|
24.40
|
23.90
|
24.10
|
24.11
|
14.18
|
76,290
|
|
|
6/30/2020
|
+0.20 / +0.84%
|
24.10
|
24.20
|
23.70
|
24.05
|
23.96
|
14.15
|
79,550
|
|
|
6/29/2020
|
-0.55 / -2.25%
|
24.40
|
24.40
|
23.70
|
23.85
|
23.93
|
14.04
|
220,220
|
|
|
6/26/2020
|
-0.20 / -0.81%
|
24.60
|
24.90
|
24.40
|
24.40
|
24.61
|
14.36
|
71,810
|
|
|
6/25/2020
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.61
|
14.48
|
46,240
|
|
|
6/24/2020
|
-0.30 / -1.20%
|
24.55
|
25.00
|
24.55
|
24.70
|
24.69
|
14.54
|
73,890
|
|
|
6/23/2020
|
+0.30 / +1.21%
|
24.70
|
25.50
|
24.70
|
25.00
|
25.14
|
14.71
|
326,960
|
|
|
6/22/2020
|
+0.30 / +1.23%
|
24.45
|
24.70
|
24.30
|
24.70
|
24.51
|
14.54
|
66,330
|
|
|
6/19/2020
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.10
|
24.40
|
24.32
|
14.36
|
68,820
|
|
|
6/18/2020
|
+0.30 / +1.25%
|
24.10
|
24.45
|
24.00
|
24.30
|
24.23
|
14.30
|
48,750
|
|
|
6/17/2020
|
-0.15 / -0.62%
|
24.10
|
24.40
|
23.95
|
24.00
|
24.10
|
14.12
|
135,670
|
|
|
6/16/2020
|
+0.55 / +2.33%
|
24.15
|
24.25
|
23.90
|
24.15
|
24.12
|
14.21
|
103,270
|
|
|
6/15/2020
|
-0.35 / -1.46%
|
24.00
|
24.25
|
23.60
|
23.60
|
23.95
|
13.89
|
150,970
|
|
|
6/12/2020
|
-0.35 / -1.44%
|
23.90
|
24.05
|
23.50
|
23.95
|
23.91
|
14.09
|
315,250
|
|
|
6/11/2020
|
-1.00 / -3.95%
|
25.05
|
25.60
|
24.30
|
24.30
|
24.87
|
14.30
|
374,160
|
|
|
6/10/2020
|
-0.40 / -1.56%
|
25.65
|
25.65
|
25.10
|
25.30
|
25.37
|
14.89
|
290,780
|
|
|