Closing price on 5/5/2023
|
|
Open |
9.50 |
High |
10.10 |
Low |
9.50 |
Volume |
5,800 |
Split-adjusted Price |
8.28 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/14/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
7.86
|
1,300
|
|
4/13/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.94
|
0
|
|
4/12/2023
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.94
|
500
|
|
4/11/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
4/10/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
900
|
|
4/7/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
4/6/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
4/5/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
4/4/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
4/3/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
100
|
|
3/31/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
3/30/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
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
|
|
|