|
|
Closing price on 8/20/2015
|
|
| Open |
19.90 |
| High |
20.30 |
| Low |
19.60 |
| Volume |
409,770 |
| Split-adjusted Price |
6.49 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.10 / -0.50%
|
19.90
|
20.30
|
19.60
|
20.00
|
19.85
|
6.49
|
409,770
|
|
|
8/19/2015
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.80
|
20.10
|
20.10
|
6.52
|
524,440
|
|
|
8/18/2015
|
+0.20 / +1.00%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.24
|
6.58
|
405,940
|
|
|
8/17/2015
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.11
|
6.52
|
457,180
|
|
|
8/14/2015
|
-0.10 / -0.49%
|
20.30
|
20.70
|
20.00
|
20.30
|
20.25
|
6.58
|
272,080
|
|
|
8/13/2015
|
-0.30 / -1.45%
|
20.60
|
20.70
|
20.30
|
20.40
|
20.47
|
6.62
|
320,580
|
|
|
8/12/2015
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.74
|
6.71
|
373,750
|
|
|
8/11/2015
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
20.90
|
21.05
|
6.78
|
223,360
|
|
|
8/10/2015
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.93
|
6.78
|
268,820
|
|
|
8/7/2015
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.07
|
6.81
|
306,790
|
|
|
8/6/2015
|
-0.20 / -0.94%
|
21.30
|
21.40
|
21.10
|
21.10
|
21.22
|
6.84
|
276,780
|
|
|
8/5/2015
|
+0.20 / +0.95%
|
21.40
|
21.50
|
21.10
|
21.30
|
21.30
|
6.91
|
261,510
|
|
|
8/4/2015
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.21
|
6.84
|
427,970
|
|
|
8/3/2015
|
-0.80 / -3.65%
|
21.50
|
21.60
|
20.80
|
21.10
|
21.09
|
6.84
|
1,213,600
|
|
|
7/31/2015
|
-0.40 / -1.79%
|
22.20
|
22.40
|
21.90
|
21.90
|
22.09
|
7.10
|
430,380
|
|
|
7/30/2015
|
-0.20 / -0.89%
|
22.90
|
22.90
|
22.10
|
22.30
|
22.52
|
7.23
|
591,320
|
|
|
7/29/2015
|
+0.30 / +1.35%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.74
|
7.30
|
1,228,030
|
|
|
7/28/2015
|
+0.20 / +0.91%
|
22.10
|
22.50
|
21.90
|
22.20
|
22.18
|
7.20
|
547,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|