|
Closing price on 7/8/2019
|
|
| Open |
31.00 |
| High |
31.60 |
| Low |
30.80 |
| Volume |
469,280 |
| Split-adjusted Price |
16.76 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
+0.35 / +1.13%
|
31.00
|
31.60
|
30.80
|
31.35
|
31.23
|
16.76
|
469,280
|
|
|
7/5/2019
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.60
|
31.00
|
30.93
|
16.58
|
488,850
|
|
|
7/4/2019
|
+0.65 / +2.14%
|
30.60
|
31.30
|
30.50
|
31.00
|
30.94
|
16.58
|
589,880
|
|
|
7/3/2019
|
+0.05 / +0.17%
|
30.30
|
30.35
|
29.90
|
30.35
|
30.17
|
16.23
|
361,120
|
|
|
7/2/2019
|
+1.00 / +3.41%
|
29.20
|
30.35
|
28.90
|
30.30
|
29.74
|
16.20
|
967,030
|
|
|
7/1/2019
|
+0.45 / +1.56%
|
29.25
|
29.50
|
29.00
|
29.30
|
29.27
|
15.67
|
317,050
|
|
|
6/28/2019
|
+0.30 / +1.05%
|
28.55
|
29.00
|
28.50
|
28.85
|
28.69
|
15.43
|
373,670
|
|
|
6/27/2019
|
-1.05 / -3.55%
|
29.80
|
29.90
|
28.40
|
28.55
|
29.05
|
15.27
|
953,420
|
|
|
6/26/2019
|
+0.25 / +0.85%
|
29.80
|
29.80
|
29.30
|
29.60
|
29.58
|
15.83
|
383,580
|
|
|
6/25/2019
|
-0.35 / -1.18%
|
29.80
|
29.90
|
29.35
|
29.35
|
29.58
|
15.70
|
388,340
|
|
|
6/24/2019
|
+0.75 / +2.59%
|
28.95
|
29.70
|
28.50
|
29.70
|
29.17
|
15.88
|
767,400
|
|
|
6/21/2019
|
-0.05 / -0.17%
|
29.40
|
29.40
|
28.95
|
28.95
|
29.09
|
15.48
|
223,290
|
|
|
6/20/2019
|
+0.25 / +0.87%
|
28.75
|
29.00
|
28.50
|
29.00
|
28.83
|
15.51
|
531,300
|
|
|
6/19/2019
|
+1.35 / +4.93%
|
27.60
|
29.20
|
27.55
|
28.75
|
28.49
|
15.37
|
1,271,800
|
|
|
6/18/2019
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.10
|
27.40
|
27.26
|
14.65
|
162,510
|
|
|
6/17/2019
|
+0.30 / +1.11%
|
27.20
|
27.45
|
27.00
|
27.30
|
27.24
|
14.60
|
219,460
|
|
|
6/14/2019
|
-0.25 / -0.92%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.26
|
14.44
|
184,770
|
|
|
6/13/2019
|
+0.25 / +0.93%
|
27.00
|
27.40
|
26.90
|
27.25
|
27.19
|
14.57
|
284,780
|
|
|
6/12/2019
|
-0.50 / -1.82%
|
27.30
|
27.55
|
26.90
|
27.00
|
27.19
|
14.44
|
327,600
|
|
|
6/11/2019
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.20
|
27.50
|
27.58
|
14.71
|
387,110
|
|
|
6/10/2019
|
+0.75 / +2.80%
|
27.00
|
27.50
|
26.85
|
27.50
|
27.26
|
14.71
|
650,950
|
|
|
6/7/2019
|
+0.65 / +2.49%
|
26.50
|
26.90
|
26.30
|
26.75
|
26.56
|
14.30
|
341,840
|
|
|
6/6/2019
|
+0.40 / +1.56%
|
26.20
|
26.50
|
25.75
|
26.10
|
26.11
|
13.96
|
437,500
|
|
|
6/5/2019
|
-0.30 / -1.15%
|
26.50
|
26.50
|
25.65
|
25.70
|
26.14
|
13.74
|
360,760
|
|
|
6/4/2019
|
+0.40 / +1.56%
|
26.10
|
26.30
|
25.60
|
26.00
|
25.92
|
13.90
|
537,290
|
|
|
6/3/2019
|
-1.40 / -5.19%
|
27.10
|
27.10
|
25.60
|
25.60
|
26.28
|
13.69
|
657,230
|
|
|
5/31/2019
|
+0.05 / +0.19%
|
27.10
|
27.25
|
26.60
|
27.00
|
26.91
|
14.44
|
482,320
|
|
|
5/30/2019
|
-0.65 / -2.36%
|
27.50
|
27.50
|
26.95
|
26.95
|
27.18
|
14.41
|
559,710
|
|
|
5/29/2019
|
0.00 / 0.00%
|
27.75
|
27.75
|
27.10
|
27.60
|
27.49
|
14.76
|
449,290
|
|
|
5/28/2019
|
-0.50 / -1.78%
|
28.45
|
28.45
|
27.50
|
27.60
|
27.84
|
14.76
|
700,810
|
|
|