|
Closing price on 1/10/2022
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
7,300 |
| Split-adjusted Price |
13.89 |
|
|
PPY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.53
|
13.89
|
7,300
|
|
|
1/7/2022
|
-1.40 / -7.29%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
13.96
|
1,100
|
|
|
1/6/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.06
|
600
|
|
|
1/5/2022
|
-0.50 / -2.53%
|
18.00
|
19.30
|
17.90
|
19.30
|
17.90
|
15.14
|
53,400
|
|
|
1/4/2022
|
-0.40 / -1.98%
|
18.20
|
19.80
|
18.20
|
19.80
|
18.22
|
15.53
|
20,100
|
|
|
12/31/2021
|
+1.80 / +9.78%
|
17.50
|
20.20
|
17.00
|
20.20
|
18.45
|
15.85
|
20,000
|
|
|
12/30/2021
|
+1.60 / +9.52%
|
16.10
|
18.40
|
16.10
|
18.40
|
17.82
|
14.43
|
12,300
|
|
|
12/29/2021
|
-0.20 / -1.18%
|
16.10
|
16.80
|
16.00
|
16.80
|
16.10
|
13.18
|
2,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.34
|
0
|
|
|
12/27/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.34
|
0
|
|
|
12/24/2021
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.34
|
600
|
|
|
12/23/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.49
|
0
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.49
|
0
|
|
|
12/21/2021
|
+0.60 / +3.61%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.49
|
500
|
|
|
12/20/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.00
|
13.02
|
3,000
|
|
|
12/17/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.79
|
13.10
|
2,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.25
|
13.18
|
8,800
|
|
|
12/15/2021
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.40
|
13.18
|
1,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.67
|
13.10
|
900
|
|
|
12/13/2021
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.59
|
13.10
|
4,400
|
|
|
12/10/2021
|
-0.30 / -1.80%
|
15.60
|
16.40
|
15.60
|
16.40
|
15.71
|
12.87
|
1,400
|
|
|
12/9/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.10
|
0
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.09
|
13.10
|
2,300
|
|
|
12/7/2021
|
-0.10 / -0.60%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.67
|
13.10
|
900
|
|
|
12/6/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.18
|
200
|
|
|
12/3/2021
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.34
|
100
|
|
|
12/2/2021
|
+1.20 / +7.23%
|
16.60
|
18.00
|
16.30
|
17.80
|
17.23
|
13.96
|
15,500
|
|
|
12/1/2021
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
13.02
|
2,200
|
|
|
11/30/2021
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.80
|
16.80
|
16.88
|
13.18
|
1,000
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.67
|
13.18
|
300
|
|
|