Chronicle Journal: Finance

Pilgrim's Pride (NQ: PPC )

15.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 14.97 15.26 14.93 15.06 1,005,419 +0.29(+1.96%)
Sep 25, 2020 14.25 14.85 14.25 14.77 987,500 +0.42(+2.96%)
Sep 24, 2020 14.36 14.49 14.06 14.35 1,112,713 -0.04(-0.24%)
Sep 23, 2020 15.09 15.35 14.38 14.38 1,341,629 -0.70(-4.64%)
Sep 22, 2020 15.32 15.51 15.03 15.08 1,142,257 -0.15(-0.98%)
Sep 21, 2020 16.02 16.05 15.20 15.23 1,273,877 -1.07(-6.56%)
Sep 18, 2020 16.65 16.77 16.19 16.30 1,543,900 -0.41(-2.45%)
Sep 17, 2020 16.87 16.94 16.59 16.71 823,948 -0.30(-1.76%)
Sep 16, 2020 17.14 17.30 16.95 17.01 646,818 -0.04(-0.23%)
Sep 15, 2020 17.09 17.33 16.83 17.05 605,356 +0.06(+0.35%)
Sep 14, 2020 16.51 17.05 16.51 16.99 812,516 +0.52(+3.19%)
Sep 11, 2020 16.68 16.79 16.35 16.46 942,500 -0.24(-1.47%)
Sep 10, 2020 16.16 16.97 16.15 16.71 1,249,656 +0.67(+4.18%)
Sep 09, 2020 16.07 16.15 15.73 16.04 986,619 +0.02(+0.12%)
Sep 08, 2020 16.12 16.23 15.85 16.02 749,644 -0.23(-1.42%)
Sep 04, 2020 16.38 16.48 15.79 16.25 1,109,200 -0.01(-0.06%)
Sep 03, 2020 16.23 16.70 16.12 16.26 973,122 +0.17(+1.06%)
Sep 02, 2020 15.85 16.16 15.85 16.09 830,714 +0.22(+1.39%)
Sep 01, 2020 15.91 15.97 15.44 15.87 989,099 -0.13(-0.81%)
Aug 31, 2020 16.33 16.40 16.00 16.00 663,799 -0.33(-2.02%)
Aug 28, 2020 16.58 16.64 16.13 16.33 616,300 -0.15(-0.91%)
Aug 27, 2020 16.35 16.83 16.35 16.48 813,091 +0.22(+1.35%)
Aug 26, 2020 16.11 16.42 15.93 16.26 721,904 +0.15(+0.93%)
Aug 25, 2020 16.07 16.16 15.89 16.11 475,147 +0.09(+0.53%)
Aug 24, 2020 15.66 16.03 15.55 16.02 744,377 +0.38(+2.46%)
Aug 21, 2020 15.74 15.88 15.57 15.64 545,300 -0.14(-0.89%)
Aug 20, 2020 15.96 15.96 15.69 15.78 618,005 -0.20(-1.25%)
Aug 19, 2020 16.06 16.09 15.91 15.98 486,493 -0.04(-0.25%)
Aug 18, 2020 16.00 16.10 15.72 16.02 659,555 +0.02(+0.12%)
Aug 17, 2020 16.40 16.44 15.99 16.00 631,687 -0.45(-2.74%)
Aug 14, 2020 16.29 16.64 16.21 16.45 623,300 +0.04(+0.24%)
Aug 13, 2020 16.27 16.63 16.17 16.41 573,899 +0.07(+0.43%)
Aug 12, 2020 16.56 16.60 16.13 16.34 594,923 -0.06(-0.37%)
Aug 11, 2020 16.28 16.68 16.28 16.40 776,648 +0.27(+1.67%)
Aug 10, 2020 15.55 16.18 15.50 16.13 863,797 +0.68(+4.40%)
Aug 07, 2020 15.24 15.53 15.16 15.45 831,500 +0.18(+1.18%)
Aug 06, 2020 15.25 15.40 15.06 15.27 1,059,934 -0.05(-0.33%)
Aug 05, 2020 15.81 15.81 15.29 15.32 1,175,019 -0.35(-2.23%)
Aug 04, 2020 14.92 15.75 14.92 15.67 1,352,979 +0.55(+3.64%)
Aug 03, 2020 15.35 15.36 14.93 15.12 1,588,701 -0.23(-1.50%)
Jul 31, 2020 15.40 15.65 15.14 15.35 1,499,400 +0.07(+0.46%)
Jul 30, 2020 15.36 15.59 14.87 15.28 2,942,327 -0.93(-5.74%)
Jul 29, 2020 16.08 16.23 15.66 16.21 1,121,383 +0.15(+0.93%)
Jul 28, 2020 15.60 16.30 15.51 16.06 1,275,855 +0.43(+2.75%)
Jul 27, 2020 15.80 15.81 15.34 15.63 847,710 -0.19(-1.23%)
Jul 24, 2020 16.05 16.17 15.72 15.82 557,100 -0.27(-1.65%)
Jul 23, 2020 15.88 16.23 15.76 16.09 794,346 +0.24(+1.51%)
Jul 22, 2020 15.95 16.08 15.68 15.85 1,360,339 -0.13(-0.81%)
Jul 21, 2020 16.04 16.42 15.91 15.98 1,200,174 +0.04(+0.22%)
Jul 20, 2020 16.38 16.44 15.87 15.95 1,088,864 -0.51(-3.07%)
Jul 17, 2020 16.47 16.69 16.37 16.45 961,500 +0.02(+0.12%)
Jul 16, 2020 16.41 16.69 16.33 16.43 588,907 -0.05(-0.30%)
Jul 15, 2020 16.38 16.88 16.38 16.48 846,748 +0.25(+1.54%)
Jul 14, 2020 16.13 16.44 15.98 16.23 724,003 -0.01(-0.06%)
Jul 13, 2020 16.48 16.68 16.13 16.24 948,228 -0.16(-0.98%)
Jul 10, 2020 15.61 16.42 15.61 16.40 1,768,700 +0.75(+4.79%)
Jul 09, 2020 15.83 16.03 15.55 15.65 1,157,061 -0.30(-1.88%)
Jul 08, 2020 16.45 16.59 15.82 15.95 1,505,181 -0.46(-2.80%)
Jul 07, 2020 16.60 16.63 16.14 16.41 1,318,460 -0.34(-2.03%)
Jul 06, 2020 16.98 17.01 16.54 16.75 1,255,574 +0.02(+0.12%)
Jul 02, 2020 16.85 17.06 16.68 16.73 1,156,800 +0.12(+0.72%)
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.