|
Closing price on 8/5/2021
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.45 |
| Volume |
199,700 |
| Split-adjusted Price |
16.47 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.45
|
22.95
|
22.81
|
16.47
|
199,700
|
|
|
8/4/2021
|
0.00 / 0.00%
|
22.55
|
22.70
|
22.50
|
22.55
|
22.55
|
16.18
|
121,600
|
|
|
8/3/2021
|
-0.15 / -0.66%
|
22.70
|
22.80
|
22.50
|
22.55
|
22.67
|
16.18
|
74,800
|
|
|
8/2/2021
|
+0.40 / +1.79%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.66
|
16.29
|
98,300
|
|
|
7/30/2021
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.33
|
16.00
|
162,100
|
|
|
7/29/2021
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.20
|
22.40
|
22.46
|
16.08
|
210,700
|
|
|
7/28/2021
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.63
|
16.15
|
110,600
|
|
|
7/27/2021
|
-0.35 / -1.52%
|
22.95
|
22.95
|
22.65
|
22.65
|
22.77
|
16.26
|
68,200
|
|
|
7/26/2021
|
+0.15 / +0.66%
|
22.85
|
23.00
|
22.50
|
23.00
|
22.70
|
16.51
|
381,300
|
|
|
7/23/2021
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.85
|
22.85
|
22.93
|
16.40
|
62,700
|
|
|
7/22/2021
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.80
|
23.05
|
22.97
|
16.54
|
101,900
|
|
|
7/21/2021
|
-0.10 / -0.43%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.15
|
16.58
|
83,900
|
|
|
7/20/2021
|
+0.15 / +0.65%
|
23.00
|
23.20
|
22.70
|
23.20
|
22.94
|
16.65
|
99,000
|
|
|
7/19/2021
|
-0.45 / -1.91%
|
23.05
|
23.10
|
22.70
|
23.05
|
22.91
|
16.54
|
183,600
|
|
|
7/16/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.45
|
16.87
|
91,500
|
|
|
7/15/2021
|
+0.15 / +0.64%
|
23.20
|
23.50
|
22.70
|
23.50
|
23.03
|
16.87
|
198,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.25
|
24.60
|
24.67
|
16.76
|
206,500
|
|
|
7/13/2021
|
+0.70 / +2.93%
|
24.00
|
24.60
|
23.90
|
24.60
|
24.13
|
16.76
|
144,300
|
|
|
7/12/2021
|
-0.85 / -3.43%
|
24.75
|
24.75
|
23.05
|
23.90
|
23.99
|
16.28
|
462,900
|
|
|
7/9/2021
|
-0.25 / -1.00%
|
25.00
|
25.10
|
24.65
|
24.75
|
24.91
|
16.86
|
224,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.75
|
25.00
|
24.84
|
17.03
|
134,700
|
|
|
7/7/2021
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.60
|
25.00
|
24.77
|
17.03
|
384,400
|
|
|
7/6/2021
|
-0.60 / -2.35%
|
25.30
|
25.30
|
24.80
|
24.90
|
25.01
|
16.96
|
501,200
|
|
|
7/5/2021
|
-0.10 / -0.39%
|
25.60
|
25.70
|
24.90
|
25.50
|
25.28
|
17.37
|
339,800
|
|
|
7/2/2021
|
-0.40 / -1.54%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.64
|
17.44
|
253,000
|
|
|
7/1/2021
|
+1.05 / +4.21%
|
25.15
|
26.00
|
25.00
|
26.00
|
25.41
|
17.71
|
604,900
|
|
|
6/30/2021
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
24.95
|
24.98
|
17.00
|
188,200
|
|
|
6/29/2021
|
-0.05 / -0.20%
|
25.30
|
25.30
|
24.80
|
24.95
|
24.96
|
17.00
|
216,600
|
|
|
6/28/2021
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.85
|
25.00
|
25.10
|
17.03
|
189,500
|
|
|
6/25/2021
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.18
|
17.10
|
298,000
|
|
|