|
Closing price on 8/6/2019
|
|
| Open |
24.90 |
| High |
25.10 |
| Low |
24.65 |
| Volume |
235,930 |
| Split-adjusted Price |
13.26 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.50 / -1.98%
|
24.90
|
25.10
|
24.65
|
24.80
|
24.88
|
13.26
|
235,930
|
|
|
8/5/2019
|
+0.15 / +0.60%
|
25.45
|
25.70
|
24.90
|
25.30
|
25.32
|
13.53
|
443,460
|
|
|
8/2/2019
|
+0.85 / +3.50%
|
24.00
|
25.50
|
24.00
|
25.15
|
24.90
|
13.45
|
549,050
|
|
|
8/1/2019
|
-0.90 / -3.57%
|
25.50
|
25.50
|
24.20
|
24.30
|
24.67
|
12.99
|
721,150
|
|
|
7/31/2019
|
+0.10 / +0.40%
|
25.45
|
25.45
|
25.00
|
25.20
|
25.21
|
13.48
|
265,770
|
|
|
7/30/2019
|
-1.40 / -5.28%
|
26.50
|
26.80
|
25.10
|
25.10
|
25.62
|
13.42
|
777,060
|
|
|
7/29/2019
|
-0.95 / -3.46%
|
27.30
|
27.70
|
26.50
|
26.50
|
26.85
|
14.17
|
562,510
|
|
|
7/26/2019
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.45
|
27.45
|
27.60
|
14.68
|
423,380
|
|
|
7/25/2019
|
+0.30 / +1.10%
|
27.50
|
27.90
|
27.40
|
27.55
|
27.65
|
14.73
|
406,970
|
|
|
7/24/2019
|
+0.05 / +0.18%
|
27.45
|
27.50
|
27.05
|
27.25
|
27.35
|
14.57
|
212,580
|
|
|
7/23/2019
|
-0.30 / -1.09%
|
27.70
|
27.70
|
27.00
|
27.20
|
27.35
|
14.55
|
632,170
|
|
|
7/22/2019
|
-1.00 / -3.51%
|
28.00
|
28.20
|
27.10
|
27.50
|
27.73
|
14.71
|
611,690
|
|
|
7/19/2019
|
+1.10 / +4.01%
|
27.75
|
28.60
|
27.40
|
28.50
|
27.73
|
15.24
|
1,373,430
|
|
|
7/18/2019
|
+0.20 / +0.74%
|
27.20
|
27.80
|
26.70
|
27.40
|
27.30
|
14.65
|
855,880
|
|
|
7/17/2019
|
-1.90 / -6.53%
|
28.30
|
28.90
|
27.10
|
27.20
|
27.60
|
14.55
|
2,474,800
|
|
|
7/16/2019
|
-2.15 / -6.88%
|
31.50
|
32.20
|
29.10
|
29.10
|
30.47
|
15.56
|
1,763,410
|
|
|
7/15/2019
|
+0.45 / +1.46%
|
30.80
|
31.40
|
30.80
|
31.25
|
31.18
|
16.71
|
265,410
|
|
|
7/12/2019
|
-0.30 / -0.96%
|
31.10
|
31.10
|
30.70
|
30.80
|
30.90
|
16.47
|
354,250
|
|
|
7/11/2019
|
-0.40 / -1.27%
|
31.50
|
31.60
|
31.10
|
31.10
|
31.28
|
16.63
|
442,570
|
|
|
7/10/2019
|
+0.20 / +0.64%
|
31.70
|
31.90
|
31.25
|
31.50
|
31.50
|
16.85
|
420,760
|
|
|
7/9/2019
|
-0.05 / -0.16%
|
31.30
|
31.50
|
30.90
|
31.30
|
31.20
|
16.74
|
325,860
|
|
|
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
|
|
|