|
Closing price on 8/25/2020
|
|
| Open |
23.90 |
| High |
24.30 |
| Low |
23.90 |
| Volume |
186,780 |
| Split-adjusted Price |
14.15 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.90
|
24.05
|
24.09
|
14.15
|
186,780
|
|
|
8/24/2020
|
+0.60 / +2.56%
|
23.40
|
24.25
|
23.35
|
24.05
|
23.84
|
14.15
|
526,070
|
|
|
8/21/2020
|
+0.25 / +1.08%
|
23.35
|
23.50
|
23.20
|
23.45
|
23.38
|
13.80
|
85,230
|
|
|
8/20/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.20
|
23.27
|
13.65
|
157,300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.20
|
23.40
|
23.31
|
13.77
|
89,060
|
|
|
8/18/2020
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.15
|
23.40
|
23.28
|
13.77
|
155,990
|
|
|
8/17/2020
|
+0.05 / +0.22%
|
23.15
|
23.25
|
23.05
|
23.20
|
23.15
|
13.65
|
103,640
|
|
|
8/14/2020
|
-0.10 / -0.43%
|
23.25
|
23.40
|
23.15
|
23.15
|
23.26
|
13.62
|
119,670
|
|
|
8/13/2020
|
+0.10 / +0.43%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.13
|
13.68
|
134,530
|
|
|
8/12/2020
|
+0.05 / +0.22%
|
23.50
|
23.50
|
23.00
|
23.15
|
23.09
|
13.62
|
227,380
|
|
|
8/11/2020
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.05
|
23.10
|
23.19
|
13.59
|
205,040
|
|
|
8/10/2020
|
0.00 / 0.00%
|
23.20
|
23.55
|
23.15
|
23.20
|
23.24
|
13.65
|
180,600
|
|
|
8/7/2020
|
-0.30 / -1.28%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.29
|
13.65
|
146,100
|
|
|
8/6/2020
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.15
|
23.50
|
23.38
|
13.83
|
64,620
|
|
|
8/5/2020
|
+0.40 / +1.73%
|
23.10
|
23.55
|
23.10
|
23.50
|
23.30
|
13.83
|
39,010
|
|
|
8/4/2020
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.25
|
13.59
|
133,910
|
|
|
8/3/2020
|
+0.20 / +0.87%
|
23.00
|
23.35
|
22.95
|
23.20
|
23.08
|
13.65
|
65,770
|
|
|
7/31/2020
|
-0.10 / -0.43%
|
23.00
|
23.35
|
22.80
|
23.00
|
23.03
|
13.54
|
89,020
|
|
|
7/30/2020
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.08
|
13.59
|
76,030
|
|
|
7/29/2020
|
-0.60 / -2.54%
|
23.30
|
23.30
|
22.80
|
23.00
|
22.89
|
13.54
|
85,200
|
|
|
7/28/2020
|
+0.40 / +1.72%
|
23.20
|
23.70
|
21.80
|
23.60
|
23.02
|
13.89
|
179,610
|
|
|
7/27/2020
|
-0.75 / -3.13%
|
23.50
|
23.50
|
22.65
|
23.20
|
23.09
|
13.65
|
190,190
|
|
|
7/24/2020
|
-0.45 / -1.84%
|
24.40
|
24.40
|
23.70
|
23.95
|
23.94
|
14.09
|
249,130
|
|
|
7/23/2020
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.00
|
24.40
|
24.19
|
14.36
|
72,480
|
|
|
7/22/2020
|
-0.15 / -0.61%
|
24.70
|
24.85
|
24.35
|
24.50
|
24.57
|
14.42
|
100,630
|
|
|
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
|
|
|