|
|
Closing price on 9/8/2023
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
107,500 |
| Split-adjusted Price |
12.37 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.75
|
14.75
|
12.37
|
107,500
|
|
|
9/7/2023
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.90
|
12.45
|
163,400
|
|
|
9/6/2023
|
+0.20 / +1.35%
|
15.15
|
15.20
|
14.50
|
15.00
|
15.06
|
12.58
|
595,000
|
|
|
9/5/2023
|
+0.45 / +3.14%
|
14.40
|
14.80
|
14.35
|
14.80
|
14.69
|
12.41
|
373,000
|
|
|
8/31/2023
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.35
|
14.35
|
14.43
|
12.03
|
119,000
|
|
|
8/30/2023
|
-0.15 / -1.02%
|
14.75
|
14.75
|
14.45
|
14.50
|
14.53
|
12.16
|
112,700
|
|
|
8/29/2023
|
+0.45 / +3.17%
|
14.30
|
14.80
|
14.30
|
14.65
|
14.64
|
12.29
|
311,800
|
|
|
8/28/2023
|
+0.40 / +2.90%
|
13.95
|
14.20
|
13.70
|
14.20
|
14.04
|
11.91
|
161,300
|
|
|
8/25/2023
|
+0.05 / +0.36%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.76
|
11.57
|
188,501
|
|
|
8/24/2023
|
+0.10 / +0.73%
|
13.60
|
13.75
|
13.60
|
13.75
|
13.63
|
11.53
|
458,902
|
|
|
8/23/2023
|
-0.05 / -0.36%
|
13.60
|
13.70
|
13.50
|
13.65
|
13.61
|
11.45
|
179,801
|
|
|
8/22/2023
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.45
|
13.70
|
13.58
|
11.49
|
223,400
|
|
|
8/21/2023
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.59
|
11.41
|
279,900
|
|
|
8/18/2023
|
-0.65 / -4.50%
|
14.45
|
14.45
|
13.80
|
13.80
|
14.16
|
11.57
|
459,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|