|
Closing price on 8/17/2023
|
|
| Open |
14.45 |
| High |
14.55 |
| Low |
14.40 |
| Volume |
223,000 |
| Split-adjusted Price |
12.12 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.40
|
14.45
|
14.44
|
12.12
|
223,000
|
|
|
8/16/2023
|
+0.05 / +0.35%
|
14.40
|
14.65
|
14.35
|
14.45
|
14.53
|
12.12
|
198,800
|
|
|
8/15/2023
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.44
|
12.08
|
267,700
|
|
|
8/14/2023
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.50
|
14.50
|
12.16
|
234,000
|
|
|
8/11/2023
|
-0.15 / -1.02%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.55
|
12.16
|
245,400
|
|
|
8/10/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.65
|
14.69
|
12.29
|
325,700
|
|
|
8/9/2023
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.70
|
14.75
|
14.74
|
12.37
|
243,100
|
|
|
8/8/2023
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.80
|
14.78
|
12.41
|
241,100
|
|
|
8/7/2023
|
+0.05 / +0.34%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.85
|
12.45
|
180,400
|
|
|
8/4/2023
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.77
|
12.41
|
299,900
|
|
|
8/3/2023
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.80
|
14.85
|
14.90
|
12.45
|
213,700
|
|
|
8/2/2023
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.75
|
14.85
|
14.84
|
12.45
|
188,200
|
|
|
8/1/2023
|
+0.05 / +0.34%
|
14.80
|
15.20
|
14.80
|
14.85
|
14.98
|
12.45
|
435,300
|
|
|
7/31/2023
|
-0.15 / -1.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.76
|
12.41
|
466,700
|
|
|
7/28/2023
|
-0.85 / -5.38%
|
14.80
|
15.25
|
14.70
|
14.95
|
14.91
|
12.54
|
2,190,100
|
|
|
7/27/2023
|
-0.35 / -2.17%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.89
|
13.25
|
462,000
|
|
|
7/26/2023
|
+0.30 / +1.89%
|
15.85
|
16.20
|
15.85
|
16.15
|
16.03
|
13.54
|
419,100
|
|
|
7/25/2023
|
-0.25 / -1.55%
|
16.10
|
16.10
|
15.80
|
15.85
|
15.96
|
13.29
|
922,000
|
|
|
7/24/2023
|
+0.15 / +0.94%
|
16.00
|
16.15
|
15.90
|
16.10
|
16.04
|
13.50
|
350,200
|
|
|
7/21/2023
|
-0.35 / -2.15%
|
16.30
|
16.40
|
15.90
|
15.95
|
16.05
|
13.38
|
619,700
|
|
|
7/20/2023
|
-0.15 / -0.91%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.25
|
13.67
|
345,700
|
|
|
7/19/2023
|
+1.05 / +6.82%
|
15.45
|
16.45
|
15.30
|
16.45
|
16.26
|
13.80
|
1,682,100
|
|
|
7/18/2023
|
-0.25 / -1.60%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.51
|
12.91
|
286,900
|
|
|
7/17/2023
|
-0.15 / -0.95%
|
15.55
|
15.80
|
15.55
|
15.65
|
15.63
|
13.12
|
222,000
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.75
|
15.80
|
15.87
|
13.25
|
334,800
|
|
|
7/13/2023
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.10
|
16.20
|
16.14
|
13.25
|
221,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.10
|
16.15
|
16.17
|
13.21
|
82,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.15
|
16.22
|
13.21
|
170,100
|
|
|
7/10/2023
|
+0.25 / +1.57%
|
15.90
|
16.20
|
15.90
|
16.15
|
16.04
|
13.21
|
226,900
|
|
|
7/7/2023
|
-0.15 / -0.93%
|
15.95
|
16.00
|
15.90
|
15.90
|
15.96
|
13.00
|
75,700
|
|
|