|
Closing price on 9/16/2019
|
|
| Open |
25.45 |
| High |
25.70 |
| Low |
25.40 |
| Volume |
132,670 |
| Split-adjusted Price |
13.64 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.05 / +0.20%
|
25.45
|
25.70
|
25.40
|
25.50
|
25.47
|
13.64
|
132,670
|
|
|
9/13/2019
|
+0.45 / +1.80%
|
25.10
|
25.55
|
25.05
|
25.45
|
25.35
|
13.61
|
312,360
|
|
|
9/12/2019
|
0.00 / 0.00%
|
25.25
|
25.25
|
24.90
|
25.00
|
25.05
|
13.37
|
176,560
|
|
|
9/11/2019
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.70
|
25.00
|
24.94
|
13.37
|
93,990
|
|
|
9/10/2019
|
-0.35 / -1.38%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.18
|
13.37
|
186,850
|
|
|
9/9/2019
|
+0.35 / +1.40%
|
25.25
|
25.50
|
25.05
|
25.35
|
25.29
|
13.56
|
150,440
|
|
|
9/6/2019
|
0.00 / 0.00%
|
25.25
|
25.25
|
24.85
|
25.00
|
24.97
|
13.37
|
131,000
|
|
|
9/5/2019
|
-0.40 / -1.57%
|
25.60
|
25.60
|
24.95
|
25.00
|
25.17
|
13.37
|
145,230
|
|
|
9/4/2019
|
+0.20 / +0.79%
|
25.30
|
25.45
|
24.90
|
25.40
|
25.14
|
13.58
|
316,560
|
|
|
9/3/2019
|
+0.20 / +0.80%
|
25.00
|
25.80
|
25.00
|
25.20
|
25.42
|
13.48
|
125,870
|
|
|
8/30/2019
|
+0.10 / +0.40%
|
25.35
|
25.35
|
24.75
|
25.00
|
24.89
|
13.37
|
403,210
|
|
|
8/29/2019
|
-0.10 / -0.40%
|
24.85
|
25.25
|
24.80
|
24.90
|
24.96
|
13.32
|
442,060
|
|
|
8/28/2019
|
-0.65 / -2.53%
|
25.95
|
25.95
|
25.00
|
25.00
|
25.48
|
13.37
|
378,510
|
|
|
8/27/2019
|
-0.35 / -1.35%
|
26.30
|
26.30
|
25.65
|
25.65
|
25.85
|
13.72
|
167,780
|
|
|
8/26/2019
|
-0.55 / -2.07%
|
26.15
|
26.45
|
25.80
|
26.00
|
26.07
|
13.90
|
344,790
|
|
|
8/23/2019
|
-0.15 / -0.56%
|
26.70
|
26.70
|
26.20
|
26.55
|
26.42
|
14.20
|
305,010
|
|
|
8/22/2019
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.10
|
26.70
|
26.43
|
14.28
|
207,030
|
|
|
8/21/2019
|
0.00 / 0.00%
|
27.00
|
27.05
|
26.40
|
26.80
|
26.79
|
14.33
|
351,440
|
|
|
8/20/2019
|
+1.35 / +5.30%
|
25.60
|
26.90
|
25.60
|
26.80
|
26.36
|
14.33
|
974,790
|
|
|
8/19/2019
|
+0.35 / +1.39%
|
25.00
|
25.60
|
25.00
|
25.45
|
25.30
|
13.61
|
362,180
|
|
|
8/16/2019
|
+0.50 / +2.03%
|
24.95
|
25.20
|
24.40
|
25.10
|
24.84
|
13.42
|
233,280
|
|
|
8/15/2019
|
-0.30 / -1.20%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.63
|
13.16
|
326,530
|
|
|
8/14/2019
|
-0.40 / -1.58%
|
25.50
|
25.50
|
24.75
|
24.90
|
24.99
|
13.32
|
278,900
|
|
|
8/13/2019
|
+0.10 / +0.40%
|
25.60
|
25.60
|
25.10
|
25.30
|
25.34
|
13.53
|
315,130
|
|
|
8/12/2019
|
-0.15 / -0.59%
|
25.30
|
25.65
|
25.20
|
25.20
|
25.40
|
13.48
|
198,860
|
|
|
8/9/2019
|
+0.55 / +2.22%
|
25.20
|
25.70
|
24.80
|
25.35
|
25.29
|
13.56
|
555,330
|
|
|
8/8/2019
|
+0.35 / +1.43%
|
24.45
|
24.85
|
24.00
|
24.80
|
24.34
|
13.26
|
511,590
|
|
|
8/7/2019
|
-0.35 / -1.41%
|
25.00
|
25.00
|
24.30
|
24.45
|
24.64
|
13.08
|
361,120
|
|
|
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
|
|
|