Closing price on 3/29/2023
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.20 |
Volume |
2,000 |
Split-adjusted Price |
7.86 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2023
|
-0.90 / -8.82%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.24
|
7.86
|
2,000
|
|
3/28/2023
|
+0.80 / +8.51%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
100
|
|
3/27/2023
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.10
|
7.94
|
500
|
|
3/24/2023
|
+0.80 / +9.30%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
7.94
|
27,100
|
|
3/23/2023
|
-0.70 / -7.53%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
7.27
|
1,700
|
|
3/22/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
2,100
|
|
3/21/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
3/20/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
3/17/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
3/16/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
3/15/2023
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
100
|
|
3/14/2023
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.43
|
100
|
|
3/13/2023
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
9.16
|
7.35
|
1,300
|
|
3/10/2023
|
+0.80 / +9.41%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.25
|
7.86
|
3,800
|
|
3/9/2023
|
-0.80 / -8.60%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
400
|
|
3/8/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
3/7/2023
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
100
|
|
3/6/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.60
|
200
|
|
3/3/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.60
|
0
|
|
3/2/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.60
|
0
|
|
3/1/2023
|
-0.70 / -7.22%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.91
|
7.60
|
800
|
|
2/28/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.19
|
0
|
|
2/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.19
|
0
|
|
2/24/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.19
|
0
|
|
2/23/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.19
|
0
|
|
2/22/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.19
|
0
|
|
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
|
|
|