PILGRIM'S PRIDE CORP.
(NASDAQ:PPC)
45.44 USD -0.12 (-0.26%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for PPC -- 09/18/2024 to 10/18/2024
Date |
High |
Low |
Close |
Volume |
% Change |
10/17/2024 |
$45.65 |
$44.47 |
$45.44 |
963,371 |
-0.26% |
10/16/2024 |
$46.74 |
$44.83 |
$45.56 |
1,330,346 |
+0.64% |
10/15/2024 |
$45.67 |
$44.82 |
$45.27 |
1,252,316 |
+0.33% |
10/14/2024 |
$45.37 |
$44.34 |
$45.12 |
818,351 |
+1.21% |
10/11/2024 |
$45.37 |
$44.20 |
$44.58 |
956,893 |
-0.42% |
10/10/2024 |
$45.84 |
$44.12 |
$44.77 |
1,225,238 |
-1.84% |
10/09/2024 |
$46.67 |
$45.54 |
$45.61 |
1,005,136 |
-1.11% |
10/08/2024 |
$47.20 |
$45.37 |
$46.12 |
1,261,772 |
+1.34% |
10/07/2024 |
$45.55 |
$44.37 |
$45.51 |
866,435 |
+2.04% |
10/04/2024 |
$44.65 |
$43.41 |
$44.60 |
1,641,559 |
+2.36% |
10/03/2024 |
$48.07 |
$43.53 |
$43.57 |
2,807,090 |
-8.96% |
10/02/2024 |
$49.07 |
$47.51 |
$47.86 |
2,354,908 |
-0.54% |
10/01/2024 |
$48.47 |
$45.75 |
$48.12 |
2,871,423 |
+4.50% |
09/30/2024 |
$46.28 |
$43.88 |
$46.05 |
2,256,686 |
+4.52% |
09/27/2024 |
$44.11 |
$42.98 |
$44.06 |
1,355,552 |
+2.23% |
09/26/2024 |
$44.22 |
$42.25 |
$43.10 |
3,548,327 |
+1.10% |
09/25/2024 |
$43.14 |
$41.83 |
$42.63 |
4,193,169 |
-1.02% |
09/24/2024 |
$43.30 |
$42.61 |
$43.07 |
1,244,767 |
+0.14% |
09/23/2024 |
$43.08 |
$41.86 |
$43.01 |
2,395,252 |
+2.97% |
09/20/2024 |
$43.79 |
$41.63 |
$41.77 |
7,167,284 |
-8.08% |