Skip to main content

Pilgrim's Pride (NQ: PPC )

34.32 -0.27 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.36 18.71 18.34 18.61 1,400,365 +0.42(+2.31%)
Sep 29, 2015 18.14 18.28 17.78 18.19 1,605,235 +0.20(+1.10%)
Sep 28, 2015 18.71 18.96 17.87 17.99 1,289,395 -0.84(-4.47%)
Sep 25, 2015 18.94 19.24 18.68 18.83 968,263 +0.07(+0.38%)
Sep 24, 2015 18.33 18.81 18.11 18.76 1,177,051 +0.34(+1.85%)
Sep 23, 2015 18.28 18.56 18.07 18.42 1,143,577 +0.18(+0.98%)
Sep 22, 2015 18.74 18.75 18.20 18.24 1,742,719 -0.67(-3.55%)
Sep 21, 2015 18.89 19.05 18.60 18.91 1,158,386 +0.12(+0.62%)
Sep 18, 2015 18.95 19.26 18.80 18.80 1,760,925 -0.48(-2.51%)
Sep 17, 2015 19.17 19.58 18.98 19.28 1,154,279 -0.03(-0.14%)
Sep 16, 2015 19.17 19.40 18.98 19.31 801,595 +0.24(+1.27%)
Sep 15, 2015 18.87 19.14 18.80 19.06 795,351 +0.21(+1.09%)
Sep 14, 2015 18.88 18.90 18.67 18.86 1,089,903 -0.01(-0.05%)
Sep 11, 2015 18.58 18.90 18.48 18.87 966,007 +0.20(+1.08%)
Sep 10, 2015 18.49 18.84 18.42 18.67 1,146,319 +0.17(+0.94%)
Sep 09, 2015 18.68 18.88 18.45 18.49 1,308,205 +0.02(+0.10%)
Sep 08, 2015 18.52 18.70 18.18 18.47 1,728,659 +0.08(+0.44%)
Sep 04, 2015 18.49 18.39 18.39 18.39 1,140,783 -0.28(-1.49%)
Sep 03, 2015 18.42 19.06 18.37 18.67 1,452,509 +0.39(+2.11%)
Sep 02, 2015 18.21 18.71 18.02 18.28 2,790,272 +0.47(+2.61%)
Sep 01, 2015 18.38 18.52 17.51 17.82 4,654,802 -0.96(-5.13%)
Aug 31, 2015 18.48 18.92 18.48 18.78 1,367,457 +0.15(+0.79%)
Aug 28, 2015 18.71 19.01 18.44 18.63 1,459,368 +0.04(+0.19%)
Aug 27, 2015 18.48 18.88 18.17 18.60 1,641,534 +0.36(+1.96%)
Aug 26, 2015 18.45 18.45 17.71 18.24 2,515,332 +0.13(+0.69%)
Aug 25, 2015 19.08 19.08 17.85 18.11 3,079,140 -0.49(-2.65%)
Aug 24, 2015 18.29 19.39 18.26 18.61 2,296,929 -1.00(-5.11%)
Aug 21, 2015 19.48 20.04 19.44 19.61 2,588,911 -0.05(-0.27%)
Aug 20, 2015 19.61 19.89 19.47 19.66 1,291,975 -0.16(-0.81%)
Aug 19, 2015 20.36 20.42 19.70 19.82 1,527,110 -0.64(-3.15%)
Aug 18, 2015 20.42 20.85 20.42 20.47 1,413,296 -0.10(-0.48%)
Aug 17, 2015 20.46 20.69 20.20 20.57 917,693 +0.10(+0.48%)
Aug 14, 2015 20.34 20.49 20.24 20.47 1,583,961 +0.08(+0.40%)
Aug 13, 2015 20.34 20.59 20.33 20.39 1,539,085 +0.06(+0.31%)
Aug 12, 2015 19.59 20.41 19.15 20.33 2,446,113 +0.57(+2.90%)
Aug 11, 2015 20.04 20.21 19.73 19.75 1,531,466 -0.49(-2.43%)
Aug 10, 2015 20.35 20.41 19.95 20.25 1,483,888 +0.04(+0.22%)
Aug 07, 2015 20.10 20.40 20.03 20.20 1,001,408 +0.01(+0.04%)
Aug 06, 2015 20.13 20.28 19.78 20.19 1,332,300 +0.13(+0.62%)
Aug 05, 2015 20.30 20.45 19.83 20.07 2,440,568 +0.01(+0.04%)
Aug 04, 2015 19.84 20.30 19.57 20.06 2,555,340 +0.33(+1.68%)
Aug 03, 2015 19.25 19.74 18.89 19.73 2,165,743 +0.35(+1.80%)
Jul 31, 2015 19.65 19.91 19.00 19.38 2,503,033 -0.25(-1.28%)
Jul 30, 2015 19.11 20.06 19.00 19.63 4,859,625 +1.62(+9.00%)
Jul 29, 2015 17.66 18.03 17.59 18.01 2,248,794 +0.26(+1.46%)
Jul 28, 2015 17.39 17.79 17.25 17.75 1,822,521 +0.37(+2.11%)
Jul 27, 2015 17.41 17.65 17.26 17.38 1,810,555 -0.13(-0.77%)
Jul 24, 2015 17.90 17.90 17.49 17.51 1,412,741 -0.38(-2.15%)
Jul 23, 2015 18.36 18.42 17.87 17.90 2,263,454 -0.48(-2.63%)
Jul 22, 2015 18.54 18.70 18.26 18.38 3,114,972 -0.29(-1.54%)
Jul 21, 2015 18.86 19.12 18.60 18.67 2,376,767 -0.18(-0.95%)
Jul 20, 2015 19.43 19.48 18.82 18.85 1,447,286 -0.60(-3.08%)
Jul 17, 2015 19.70 19.72 19.11 19.45 1,620,540 -0.18(-0.91%)
Jul 16, 2015 20.00 20.08 19.57 19.63 2,102,485 -0.34(-1.70%)
Jul 15, 2015 20.73 20.73 19.94 19.97 1,808,446 -0.78(-3.75%)
Jul 14, 2015 20.51 20.95 20.36 20.75 1,826,348 +0.24(+1.18%)
Jul 13, 2015 20.40 20.51 20.01 20.51 1,008,410 +0.28(+1.37%)
Jul 10, 2015 20.32 20.51 20.00 20.23 1,323,929 +0.10(+0.49%)
Jul 09, 2015 20.30 20.44 19.98 20.13 1,517,404 +0.03(+0.16%)
Jul 08, 2015 20.61 20.77 20.02 20.10 2,090,310 -0.69(-3.34%)
Jul 07, 2015 20.46 20.83 19.93 20.79 1,775,833 +0.42(+2.07%)
Jul 06, 2015 20.62 20.73 19.91 20.37 5,256,946 -0.44(-2.13%)
Jul 02, 2015 20.84 20.81 20.81 20.81 1,449,906 -0.13(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.