Closing price on 8/10/2023
|
|
Open |
10.10 |
High |
10.10 |
Low |
10.00 |
Volume |
2,200 |
Split-adjusted Price |
9.29 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2023
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
9.29
|
2,200
|
|
8/9/2023
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.01
|
9.48
|
2,200
|
|
8/8/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
3,200
|
|
8/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
7,000
|
|
8/4/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
3,700
|
|
8/3/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,500
|
|
8/2/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
4,900
|
|
8/1/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
9.57
|
2,400
|
|
7/31/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,000
|
|
7/28/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,600
|
|
7/27/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
9.57
|
2,500
|
|
7/26/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,000
|
|
7/25/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,000
|
|
7/24/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
100
|
|
7/21/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.15
|
9.48
|
800
|
|
7/20/2023
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
9.48
|
2,700
|
|
7/19/2023
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
200
|
|
7/18/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
6,300
|
|
7/17/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
3,100
|
|
7/13/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,800
|
|
7/12/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
300
|
|
7/11/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
1,500
|
|
7/10/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
9.39
|
9,100
|
|
7/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
9.39
|
16,600
|
|
7/6/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
9.39
|
5,300
|
|
7/5/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
9.39
|
149,200
|
|
7/4/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
11,000
|
|
7/3/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
1,000
|
|
6/30/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
1,000
|
|
|