Closing price on 2/21/2023
|
|
Open |
9.10 |
High |
9.70 |
Low |
9.10 |
Volume |
7,600 |
Split-adjusted Price |
8.19 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2023
|
+0.60 / +6.59%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.12
|
8.19
|
7,600
|
|
2/20/2023
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
5,600
|
|
2/17/2023
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.30
|
8.90
|
8.53
|
7.52
|
5,200
|
|
2/16/2023
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
800
|
|
2/15/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.60
|
0
|
|
2/14/2023
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.60
|
100
|
|
2/13/2023
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
100
|
|
2/10/2023
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.12
|
7.60
|
2,300
|
|
2/9/2023
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.73
|
7.86
|
1,900
|
|
2/8/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
0
|
|
2/7/2023
|
-0.70 / -7.45%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
7.35
|
200
|
|
2/6/2023
|
+0.50 / +5.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.94
|
100
|
|
2/3/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
0
|
|
2/2/2023
|
-0.70 / -7.29%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
7.52
|
1,200
|
|
2/1/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
0
|
|
1/31/2023
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.57
|
8.11
|
11,500
|
|
1/30/2023
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.43
|
5,800
|
|
1/27/2023
|
+0.70 / +9.59%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
6.76
|
2,500
|
|
1/19/2023
|
-0.50 / -6.41%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.17
|
800
|
|
1/18/2023
|
-0.10 / -1.27%
|
7.60
|
7.80
|
7.20
|
7.80
|
7.30
|
6.59
|
4,100
|
|
1/17/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.67
|
600
|
|
1/16/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.67
|
0
|
|
1/13/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.67
|
0
|
|
1/12/2023
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.67
|
1,700
|
|
1/11/2023
|
-0.70 / -8.75%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.17
|
100
|
|
1/10/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
0
|
|
1/9/2023
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
100
|
|
1/6/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.59
|
0
|
|
1/5/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.59
|
0
|
|
1/4/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.59
|
0
|
|
|