|
Closing price on 9/29/2020
|
|
| Open |
23.85 |
| High |
23.90 |
| Low |
23.70 |
| Volume |
188,110 |
| Split-adjusted Price |
13.98 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.10 / -0.42%
|
23.85
|
23.90
|
23.70
|
23.75
|
23.79
|
13.98
|
188,110
|
|
|
9/28/2020
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.80
|
23.85
|
23.86
|
14.04
|
107,360
|
|
|
9/25/2020
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.71
|
14.01
|
84,310
|
|
|
9/24/2020
|
-0.30 / -1.26%
|
23.85
|
23.90
|
23.55
|
23.60
|
23.69
|
13.89
|
477,050
|
|
|
9/23/2020
|
0.00 / 0.00%
|
23.75
|
24.00
|
23.75
|
23.90
|
23.80
|
14.07
|
267,310
|
|
|
9/22/2020
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.85
|
23.90
|
23.95
|
14.07
|
140,850
|
|
|
9/21/2020
|
+0.15 / +0.63%
|
24.30
|
24.30
|
23.95
|
24.10
|
24.04
|
14.18
|
131,530
|
|
|
9/18/2020
|
0.00 / 0.00%
|
23.95
|
24.10
|
23.95
|
23.95
|
24.00
|
14.09
|
194,180
|
|
|
9/17/2020
|
-0.30 / -1.24%
|
24.35
|
24.35
|
23.85
|
23.95
|
24.02
|
14.09
|
192,450
|
|
|
9/16/2020
|
-0.10 / -0.41%
|
24.30
|
24.35
|
24.20
|
24.25
|
24.30
|
14.27
|
106,110
|
|
|
9/15/2020
|
-0.05 / -0.20%
|
24.50
|
24.50
|
24.25
|
24.35
|
24.40
|
14.33
|
122,620
|
|
|
9/14/2020
|
+0.10 / +0.41%
|
24.10
|
24.45
|
24.10
|
24.40
|
24.26
|
14.36
|
212,260
|
|
|
9/11/2020
|
-0.15 / -0.61%
|
24.05
|
24.40
|
24.05
|
24.30
|
24.25
|
14.30
|
187,300
|
|
|
9/10/2020
|
+0.05 / +0.20%
|
24.45
|
24.70
|
24.35
|
24.45
|
24.51
|
14.39
|
376,210
|
|
|
9/9/2020
|
+0.60 / +2.52%
|
23.75
|
24.45
|
23.50
|
24.40
|
24.05
|
14.36
|
600,600
|
|
|
9/8/2020
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.64
|
14.01
|
228,960
|
|
|
9/7/2020
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.45
|
23.50
|
23.53
|
13.83
|
98,480
|
|
|
9/4/2020
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.35
|
23.50
|
23.50
|
13.83
|
221,750
|
|
|
9/3/2020
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.64
|
13.95
|
164,360
|
|
|
9/1/2020
|
+0.15 / +0.64%
|
23.30
|
23.70
|
23.20
|
23.65
|
23.43
|
13.92
|
296,280
|
|
|
8/31/2020
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.64
|
13.83
|
193,500
|
|
|
8/28/2020
|
+0.05 / +0.21%
|
23.80
|
24.10
|
23.60
|
23.80
|
23.92
|
14.01
|
168,100
|
|
|
8/27/2020
|
-0.20 / -0.84%
|
23.85
|
24.50
|
23.55
|
23.75
|
23.99
|
13.98
|
357,700
|
|
|
8/26/2020
|
-0.10 / -0.42%
|
23.70
|
24.20
|
23.70
|
23.95
|
23.89
|
14.09
|
142,430
|
|
|
8/25/2020
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.90
|
24.05
|
24.09
|
14.15
|
186,780
|
|
|
8/24/2020
|
+0.60 / +2.56%
|
23.40
|
24.25
|
23.35
|
24.05
|
23.84
|
14.15
|
526,070
|
|
|
8/21/2020
|
+0.25 / +1.08%
|
23.35
|
23.50
|
23.20
|
23.45
|
23.38
|
13.80
|
85,230
|
|
|
8/20/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.20
|
23.27
|
13.65
|
157,300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.20
|
23.40
|
23.31
|
13.77
|
89,060
|
|
|
8/18/2020
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.15
|
23.40
|
23.28
|
13.77
|
155,990
|
|
|