|
|
Closing price on 9/17/2015
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
60,480 |
| Split-adjusted Price |
5.51 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.98
|
5.51
|
60,480
|
|
|
9/16/2015
|
+0.30 / +1.79%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.15
|
5.55
|
40,640
|
|
|
9/15/2015
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.89
|
5.45
|
313,890
|
|
|
9/14/2015
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.53
|
5.61
|
39,370
|
|
|
9/11/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.67
|
5.74
|
114,100
|
|
|
9/10/2015
|
+0.30 / +1.72%
|
17.30
|
17.90
|
17.30
|
17.70
|
17.50
|
5.74
|
91,860
|
|
|
9/9/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.44
|
5.64
|
131,230
|
|
|
9/8/2015
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.30
|
5.64
|
140,490
|
|
|
9/7/2015
|
-0.40 / -2.25%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.45
|
5.64
|
68,290
|
|
|
9/4/2015
|
+0.70 / +4.09%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.33
|
5.77
|
198,050
|
|
|
9/3/2015
|
-0.90 / -5.00%
|
17.20
|
17.70
|
17.10
|
17.10
|
17.28
|
5.55
|
326,850
|
|
|
9/1/2015
|
-0.20 / -1.10%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.19
|
5.84
|
159,960
|
|
|
8/31/2015
|
-0.30 / -1.62%
|
18.60
|
18.70
|
18.20
|
18.20
|
18.43
|
5.90
|
311,690
|
|
|
8/28/2015
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.48
|
6.00
|
216,470
|
|
|
8/27/2015
|
+0.80 / +4.52%
|
18.10
|
18.70
|
18.00
|
18.50
|
18.39
|
6.00
|
446,730
|
|
|
8/26/2015
|
+1.10 / +6.63%
|
16.60
|
17.70
|
16.60
|
17.70
|
17.28
|
5.74
|
555,910
|
|
|
8/25/2015
|
-1.10 / -6.21%
|
17.00
|
17.50
|
16.60
|
16.60
|
17.13
|
5.38
|
704,750
|
|
|
8/24/2015
|
-1.20 / -6.35%
|
18.60
|
18.60
|
17.70
|
17.70
|
18.02
|
5.74
|
1,138,410
|
|
|
8/21/2015
|
-1.10 / -5.50%
|
19.70
|
19.70
|
18.60
|
18.90
|
18.96
|
6.13
|
892,060
|
|
|
8/20/2015
|
-0.10 / -0.50%
|
19.90
|
20.30
|
19.60
|
20.00
|
19.85
|
6.49
|
409,770
|
|
|
8/19/2015
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.80
|
20.10
|
20.10
|
6.52
|
524,440
|
|
|
8/18/2015
|
+0.20 / +1.00%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.24
|
6.58
|
405,940
|
|
|
8/17/2015
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.11
|
6.52
|
457,180
|
|
|
8/14/2015
|
-0.10 / -0.49%
|
20.30
|
20.70
|
20.00
|
20.30
|
20.25
|
6.58
|
272,080
|
|
|
8/13/2015
|
-0.30 / -1.45%
|
20.60
|
20.70
|
20.30
|
20.40
|
20.47
|
6.62
|
320,580
|
|
|
8/12/2015
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.74
|
6.71
|
373,750
|
|
|
8/11/2015
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
20.90
|
21.05
|
6.78
|
223,360
|
|
|
8/10/2015
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.93
|
6.78
|
268,820
|
|
|
8/7/2015
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.07
|
6.81
|
306,790
|
|
|
8/6/2015
|
-0.20 / -0.94%
|
21.30
|
21.40
|
21.10
|
21.10
|
21.22
|
6.84
|
276,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|