|
Closing price on 9/1/2021
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
24.20 |
| Volume |
1,158,300 |
| Split-adjusted Price |
17.58 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.25 / -1.01%
|
24.50
|
24.70
|
24.20
|
24.50
|
24.41
|
17.58
|
1,158,300
|
|
|
8/31/2021
|
-0.05 / -0.20%
|
24.70
|
24.90
|
24.50
|
24.75
|
24.69
|
17.76
|
379,800
|
|
|
8/30/2021
|
+0.65 / +2.69%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.79
|
17.80
|
649,640
|
|
|
8/27/2021
|
+1.55 / +6.86%
|
22.90
|
24.15
|
22.85
|
24.15
|
23.89
|
17.33
|
1,777,100
|
|
|
8/26/2021
|
+0.05 / +0.22%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.68
|
16.22
|
102,500
|
|
|
8/25/2021
|
+0.15 / +0.67%
|
22.60
|
22.80
|
22.35
|
22.55
|
22.52
|
16.18
|
132,000
|
|
|
8/24/2021
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.41
|
16.08
|
156,200
|
|
|
8/23/2021
|
-0.30 / -1.32%
|
22.75
|
22.75
|
22.40
|
22.50
|
22.55
|
16.15
|
229,000
|
|
|
8/20/2021
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.65
|
22.80
|
22.95
|
16.36
|
342,200
|
|
|
8/19/2021
|
+0.05 / +0.22%
|
22.95
|
23.40
|
22.80
|
23.00
|
23.01
|
16.51
|
272,100
|
|
|
8/18/2021
|
-0.45 / -1.92%
|
23.40
|
23.40
|
22.95
|
22.95
|
23.06
|
16.47
|
219,100
|
|
|
8/17/2021
|
+0.30 / +1.30%
|
23.00
|
23.40
|
22.50
|
23.40
|
22.82
|
16.79
|
554,300
|
|
|
8/16/2021
|
+0.20 / +0.87%
|
22.65
|
23.45
|
22.65
|
23.10
|
23.17
|
16.58
|
319,600
|
|
|
8/13/2021
|
-0.20 / -0.87%
|
23.20
|
23.40
|
22.85
|
22.90
|
23.03
|
16.44
|
274,700
|
|
|
8/12/2021
|
-0.50 / -2.12%
|
23.40
|
23.75
|
23.10
|
23.10
|
23.39
|
16.58
|
218,600
|
|
|
8/11/2021
|
-0.40 / -1.67%
|
23.70
|
25.00
|
23.20
|
23.60
|
24.23
|
16.94
|
469,200
|
|
|
8/10/2021
|
+0.80 / +3.45%
|
23.40
|
24.00
|
22.85
|
24.00
|
23.33
|
17.22
|
415,400
|
|
|
8/9/2021
|
+0.40 / +1.75%
|
22.75
|
23.20
|
22.40
|
23.20
|
22.68
|
16.65
|
396,600
|
|
|
8/6/2021
|
-0.15 / -0.65%
|
22.95
|
23.00
|
22.45
|
22.80
|
22.65
|
16.36
|
231,100
|
|
|
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
|
|
|