|
Closing price on 7/3/2009
|
|
Open |
27.50 |
High |
28.00 |
Low |
27.10 |
Volume |
289,300 |
Split-adjusted Price |
6.83 |
|
|
PPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2009
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.10
|
27.90
|
27.90
|
6.83
|
289,300
|
|
7/2/2009
|
+0.70 / +2.61%
|
26.80
|
28.00
|
26.80
|
27.50
|
27.50
|
6.73
|
506,880
|
|
7/1/2009
|
-0.10 / -0.37%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
6.56
|
1,464,620
|
|
6/30/2009
|
-0.60 / -2.18%
|
27.50
|
27.80
|
26.50
|
26.90
|
26.90
|
6.58
|
778,980
|
|
6/29/2009
|
-0.90 / -3.17%
|
27.70
|
28.00
|
27.50
|
27.50
|
27.50
|
6.73
|
706,430
|
|
6/26/2009
|
-0.60 / -2.07%
|
28.50
|
29.00
|
28.30
|
28.40
|
28.40
|
6.95
|
904,930
|
|
6/25/2009
|
+0.70 / +2.47%
|
29.70
|
29.70
|
28.30
|
29.00
|
29.00
|
7.10
|
1,700,780
|
|
6/24/2009
|
+1.30 / +4.81%
|
28.20
|
28.30
|
28.00
|
28.30
|
28.30
|
6.93
|
1,098,550
|
|
6/23/2009
|
-0.60 / -2.17%
|
26.30
|
27.30
|
26.30
|
27.00
|
27.00
|
6.61
|
1,439,650
|
|
6/22/2009
|
-1.30 / -4.50%
|
28.00
|
28.30
|
27.50
|
27.60
|
27.60
|
6.75
|
1,016,730
|
|
6/19/2009
|
-0.50 / -1.70%
|
30.40
|
30.40
|
28.20
|
28.90
|
28.90
|
7.07
|
1,336,270
|
|
6/18/2009
|
+1.40 / +5.00%
|
29.00
|
29.40
|
28.00
|
29.40
|
29.40
|
7.20
|
1,856,380
|
|
6/17/2009
|
-0.70 / -2.44%
|
27.30
|
28.70
|
27.30
|
28.00
|
28.00
|
6.85
|
2,723,080
|
|
6/16/2009
|
-1.50 / -4.97%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
7.02
|
571,860
|
|
6/15/2009
|
-1.50 / -4.73%
|
30.20
|
31.00
|
30.20
|
30.20
|
30.20
|
7.39
|
1,412,530
|
|
6/12/2009
|
-1.20 / -3.65%
|
33.50
|
33.50
|
31.50
|
31.70
|
31.70
|
7.76
|
1,869,440
|
|
6/11/2009
|
-0.40 / -1.20%
|
31.70
|
33.40
|
31.70
|
32.90
|
32.90
|
8.05
|
2,429,450
|
|
6/10/2009
|
-1.70 / -4.86%
|
33.50
|
33.60
|
33.30
|
33.30
|
33.30
|
8.15
|
427,720
|
|
6/9/2009
|
-0.50 / -1.41%
|
34.50
|
35.30
|
34.10
|
35.00
|
35.00
|
8.57
|
1,193,990
|
|
6/8/2009
|
+1.60 / +4.72%
|
35.20
|
35.50
|
35.00
|
35.50
|
35.50
|
8.69
|
1,328,070
|
|
6/5/2009
|
+1.60 / +4.95%
|
33.20
|
33.90
|
32.80
|
33.90
|
33.90
|
8.30
|
2,277,740
|
|
6/4/2009
|
0.00 / 0.00%
|
32.00
|
32.70
|
32.00
|
32.30
|
32.30
|
7.91
|
692,140
|
|
6/3/2009
|
+0.10 / +0.31%
|
33.00
|
33.50
|
30.90
|
32.30
|
32.30
|
7.91
|
928,600
|
|
6/2/2009
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
7.88
|
275,130
|
|
6/1/2009
|
+1.40 / +4.78%
|
30.50
|
30.70
|
30.00
|
30.70
|
30.70
|
7.51
|
145,900
|
|
5/29/2009
|
-1.00 / -3.30%
|
30.30
|
30.50
|
29.00
|
29.30
|
29.30
|
7.17
|
811,780
|
|
5/28/2009
|
-1.50 / -4.72%
|
30.80
|
31.00
|
30.30
|
30.30
|
30.30
|
7.42
|
597,090
|
|
5/27/2009
|
-0.80 / -2.45%
|
32.00
|
32.20
|
31.40
|
31.80
|
31.80
|
7.78
|
512,200
|
|
5/26/2009
|
-0.40 / -1.21%
|
33.10
|
33.10
|
32.40
|
32.60
|
32.60
|
7.98
|
475,910
|
|
5/25/2009
|
+1.50 / +4.76%
|
32.00
|
33.00
|
31.90
|
33.00
|
33.00
|
8.08
|
490,930
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|