|
|
Closing price on 7/27/2015
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
749,520 |
| Split-adjusted Price |
7.14 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
+0.50 / +2.33%
|
21.50
|
22.30
|
21.50
|
22.00
|
21.97
|
7.14
|
749,520
|
|
|
7/24/2015
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.50
|
21.50
|
21.56
|
6.97
|
362,590
|
|
|
7/23/2015
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.54
|
6.97
|
254,380
|
|
|
7/22/2015
|
-0.20 / -0.92%
|
21.70
|
21.90
|
21.50
|
21.50
|
21.66
|
6.97
|
232,880
|
|
|
7/21/2015
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.63
|
7.04
|
412,510
|
|
|
7/20/2015
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.89
|
7.07
|
230,580
|
|
|
7/17/2015
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.00
|
22.10
|
22.13
|
7.17
|
421,490
|
|
|
7/16/2015
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.90
|
21.90
|
21.97
|
7.10
|
187,230
|
|
|
7/15/2015
|
-0.70 / -3.10%
|
22.60
|
22.60
|
21.90
|
21.90
|
22.19
|
7.10
|
329,580
|
|
|
7/14/2015
|
+0.60 / +2.73%
|
22.10
|
22.80
|
22.00
|
22.60
|
22.27
|
7.33
|
719,660
|
|
|
7/13/2015
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.70
|
22.00
|
21.90
|
7.14
|
191,830
|
|
|
7/10/2015
|
+0.20 / +0.91%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.02
|
7.17
|
376,800
|
|
|
7/9/2015
|
-0.10 / -0.45%
|
21.80
|
22.10
|
21.70
|
21.90
|
21.85
|
7.10
|
215,880
|
|
|
7/8/2015
|
-0.10 / -0.45%
|
22.20
|
22.60
|
21.90
|
22.00
|
22.14
|
7.14
|
454,870
|
|
|
7/7/2015
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.80
|
22.10
|
22.00
|
7.17
|
422,870
|
|
|
7/6/2015
|
+0.20 / +0.92%
|
22.00
|
22.10
|
21.80
|
22.00
|
21.89
|
7.14
|
212,850
|
|
|
7/3/2015
|
-0.20 / -0.91%
|
22.00
|
22.30
|
21.80
|
21.80
|
21.92
|
7.07
|
126,000
|
|
|
7/2/2015
|
+0.50 / +2.33%
|
21.50
|
22.30
|
21.50
|
22.00
|
21.87
|
7.14
|
386,260
|
|
|
7/1/2015
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.56
|
6.97
|
350,850
|
|
|
6/30/2015
|
-0.20 / -0.91%
|
21.50
|
22.00
|
21.50
|
21.70
|
21.82
|
7.04
|
314,390
|
|
|
6/29/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.91
|
7.10
|
338,020
|
|
|
6/26/2015
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.00
|
22.12
|
7.14
|
336,080
|
|
|
6/25/2015
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.14
|
7.17
|
201,720
|
|
|
6/24/2015
|
-0.20 / -0.89%
|
22.30
|
22.40
|
22.10
|
22.20
|
22.23
|
7.20
|
262,520
|
|
|
6/23/2015
|
-0.30 / -1.32%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.50
|
7.27
|
136,230
|
|
|
6/22/2015
|
+0.70 / +3.18%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.56
|
7.36
|
260,560
|
|
|
6/19/2015
|
-0.30 / -1.35%
|
22.40
|
22.60
|
21.90
|
22.00
|
22.02
|
7.14
|
4,943,360
|
|
|
6/18/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.43
|
7.23
|
560,350
|
|
|
6/17/2015
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.20
|
22.30
|
22.37
|
7.23
|
408,750
|
|
|
6/16/2015
|
+0.60 / +2.73%
|
22.20
|
22.80
|
22.10
|
22.60
|
22.57
|
7.33
|
1,070,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|