Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.90 | -0.09 | -0.75% | 12.10 | 12.10 | 11.86 | 516,250 |
| May 20 2024 | 11.99 | 0.19 | 1.61% | 11.90 | 12.07 | 11.89 | 366,870 |
| May 17 2024 | 11.80 | 0.13 | 1.11% | 11.79 | 11.80 | 11.67 | 295,467 |
| May 16 2024 | 11.67 | -0.01 | -0.09% | 11.68 | 11.80 | 11.64 | 152,364 |
| May 15 2024 | 11.68 | 0.22 | 1.92% | 11.40 | 11.78 | 11.40 | 248,388 |
| May 14 2024 | 11.46 | -0.12 | -1.04% | 11.62 | 11.67 | 11.41 | 580,715 |
| May 13 2024 | 11.58 | -0.05 | -0.43% | 11.70 | 11.80 | 11.54 | 632,337 |
| May 10 2024 | 11.63 | -0.13 | -1.11% | 11.75 | 11.90 | 11.61 | 323,941 |
| May 09 2024 | 11.76 | 0.42 | 3.70% | 11.38 | 11.78 | 11.36 | 505,047 |
| May 08 2024 | 11.34 | 0.18 | 1.61% | 11.30 | 11.39 | 11.27 | 704,375 |
| May 02 2024 | 11.16 | -0.08 | -0.71% | 11.24 | 11.32 | 11.16 | 370,619 |
| Apr 30 2024 | 11.24 | -0.10 | -0.88% | 11.34 | 11.35 | 11.24 | 369,623 |
| Apr 29 2024 | 11.34 | -0.14 | -1.22% | 11.50 | 11.50 | 11.30 | 409,614 |
| Apr 26 2024 | 11.48 | 0.18 | 1.59% | 11.39 | 11.55 | 11.38 | 169,307 |
| Apr 25 2024 | 11.30 | -0.05 | -0.44% | 11.30 | 11.55 | 11.23 | 283,848 |
| Apr 24 2024 | 11.35 | -0.10 | -0.87% | 11.47 | 11.63 | 11.32 | 342,739 |
| Apr 23 2024 | 11.45 | 0.22 | 1.96% | 11.30 | 11.47 | 11.30 | 441,073 |
| Apr 22 2024 | 11.23 | 0.18 | 1.63% | 11.05 | 11.40 | 11.05 | 580,539 |
| Apr 19 2024 | 11.05 | 0.11 | 1.01% | 10.85 | 11.35 | 10.85 | 667,526 |
| Apr 18 2024 | 10.94 | 0.01 | 0.09% | 11.00 | 11.14 | 10.93 | 447,544 |
| Apr 17 2024 | 10.93 | 0.00 | 0.00% | 10.91 | 11.16 | 10.86 | 459,041 |
| Apr 16 2024 | 10.93 | -0.44 | -3.87% | 11.20 | 11.22 | 10.85 | 674,841 |
| Apr 15 2024 | 11.37 | -0.23 | -1.98% | 11.36 | 11.50 | 11.21 | 883,334 |
| Apr 12 2024 | 11.60 | -0.42 | -3.49% | 12.07 | 12.13 | 11.42 | 593,508 |
| Apr 11 2024 | 12.02 | 0.02 | 0.17% | 11.94 | 12.13 | 11.88 | 775,041 |
| Apr 10 2024 | 12.00 | 0.05 | 0.42% | 12.00 | 12.07 | 11.89 | 478,259 |
| Apr 09 2024 | 11.95 | 0.05 | 0.42% | 11.89 | 12.02 | 11.81 | 361,013 |
| Apr 08 2024 | 11.90 | 0.56 | 4.94% | 11.35 | 11.94 | 11.35 | 404,533 |
| Apr 05 2024 | 11.34 | -0.01 | -0.09% | 11.30 | 11.41 | 11.15 | 202,456 |
| Apr 04 2024 | 11.35 | 0.04 | 0.35% | 11.25 | 11.55 | 11.25 | 424,808 |
| Apr 03 2024 | 11.31 | 0.00 | 0.00% | 11.25 | 11.44 | 11.21 | 446,949 |
| Apr 02 2024 | 11.31 | -0.32 | -2.75% | 11.56 | 11.74 | 11.24 | 615,435 |
| Mar 28 2024 | 11.63 | 0.14 | 1.22% | 11.46 | 11.69 | 11.46 | 320,900 |
| Mar 27 2024 | 11.49 | -0.06 | -0.52% | 11.56 | 11.70 | 11.44 | 317,346 |
| Mar 26 2024 | 11.55 | -0.30 | -2.53% | 11.79 | 11.81 | 11.55 | 223,569 |
| Mar 22 2024 | 11.85 | -0.04 | -0.34% | 11.97 | 11.97 | 11.83 | 244,574 |
| Mar 21 2024 | 11.89 | 0.34 | 2.94% | 11.65 | 11.91 | 11.58 | 317,256 |
| Mar 20 2024 | 11.55 | 0.05 | 0.43% | 11.48 | 11.63 | 11.47 | 237,751 |
| Mar 19 2024 | 11.50 | -0.20 | -1.71% | 11.60 | 11.67 | 11.50 | 199,933 |
| Mar 15 2024 | 11.70 | 0.27 | 2.36% | 11.46 | 11.87 | 11.36 | 1,179,224 |
| Mar 14 2024 | 11.43 | 0.07 | 0.62% | 11.46 | 11.46 | 11.26 | 290,003 |
| Mar 13 2024 | 11.36 | 0.07 | 0.62% | 11.30 | 11.40 | 11.26 | 438,598 |
| Mar 12 2024 | 11.29 | -0.01 | -0.09% | 11.36 | 11.43 | 11.18 | 758,313 |
| Mar 11 2024 | 11.30 | -0.44 | -3.75% | 11.66 | 11.74 | 11.30 | 946,485 |
| Mar 08 2024 | 11.74 | -0.11 | -0.93% | 11.83 | 11.91 | 11.73 | 328,326 |
| Mar 07 2024 | 11.85 | 0.05 | 0.42% | 11.81 | 11.93 | 11.76 | 436,081 |
| Mar 06 2024 | 11.80 | 0.13 | 1.11% | 11.67 | 11.92 | 11.64 | 472,780 |
| Mar 05 2024 | 11.67 | -0.12 | -1.02% | 11.74 | 11.79 | 11.66 | 286,112 |
| Mar 04 2024 | 11.79 | -0.14 | -1.17% | 12.00 | 12.00 | 11.76 | 353,897 |
| Mar 01 2024 | 11.93 | -0.05 | -0.42% | 12.06 | 12.06 | 11.90 | 383,788 |
| Feb 29 2024 | 11.98 | 0.17 | 1.44% | 11.85 | 12.10 | 11.82 | 845,444 |
| Feb 28 2024 | 11.81 | -0.02 | -0.17% | 11.80 | 11.89 | 11.66 | 322,929 |
| Feb 27 2024 | 11.83 | -0.01 | -0.08% | 11.84 | 11.96 | 11.76 | 241,142 |
| Feb 26 2024 | 11.84 | 0.01 | 0.08% | 11.93 | 11.93 | 11.78 | 261,684 |
| Feb 23 2024 | 11.83 | -0.12 | -1.00% | 11.95 | 12.04 | 11.77 | 555,006 |
| Feb 22 2024 | 11.95 | 0.05 | 0.42% | 12.01 | 12.08 | 11.86 | 269,923 |
