Closing price on 5/31/2023
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.30 |
Volume |
4,100 |
Split-adjusted Price |
8.64 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.64
|
4,100
|
|
5/30/2023
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.25
|
8.64
|
1,100
|
|
5/29/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.55
|
2,500
|
|
5/26/2023
|
-0.80 / -8.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.31
|
8.55
|
1,100
|
|
5/25/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.29
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.29
|
0
|
|
5/23/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.04
|
9.29
|
500
|
|
5/22/2023
|
-0.30 / -2.86%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.63
|
9.48
|
2,100
|
|
5/19/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.76
|
0
|
|
5/18/2023
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.15
|
9.76
|
400
|
|
5/17/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
11.00
|
10.93
|
9.29
|
2,100
|
|
5/16/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
9.29
|
14,900
|
|
5/15/2023
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.94
|
9.29
|
4,000
|
|
5/12/2023
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.87
|
400
|
|
5/11/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
700
|
|
5/10/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
9.21
|
900
|
|
5/9/2023
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
9.29
|
200
|
|
5/8/2023
|
+0.80 / +8.16%
|
9.80
|
10.70
|
9.80
|
10.60
|
10.60
|
8.96
|
4,100
|
|
5/5/2023
|
+0.30 / +3.16%
|
9.50
|
10.10
|
9.50
|
9.80
|
9.78
|
8.28
|
5,800
|
|
5/4/2023
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
800
|
|
4/28/2023
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.94
|
2,900
|
|
4/27/2023
|
-1.00 / -9.80%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
7.77
|
21,200
|
|
4/26/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
0
|
|
4/25/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
0
|
|
4/24/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
0
|
|
4/21/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
100
|
|
4/20/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
100
|
|
4/19/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
400
|
|
4/18/2023
|
+0.90 / +9.68%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.16
|
8.62
|
2,000
|
|
4/17/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
100
|
|
|