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 (%)
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 -0.50(-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 16.43 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%)
Jul 01, 2020 16.97 17.15 16.55 16.61 1,014,381 -0.28(-1.66%)
Jun 30, 2020 16.29 17.22 16.27 16.89 1,327,993 +0.58(+3.56%)
Jun 29, 2020 16.42 16.56 15.92 16.31 1,455,750 -0.38(-2.28%)
Jun 26, 2020 17.06 17.15 16.63 16.69 1,358,000 -0.48(-2.80%)
Jun 25, 2020 17.20 17.28 16.89 17.17 942,964 -0.13(-0.75%)
Jun 24, 2020 17.67 17.76 17.20 17.30 1,222,317 -0.57(-3.19%)
Jun 23, 2020 18.10 18.18 17.75 17.87 771,439 -0.01(-0.06%)
Jun 22, 2020 17.99 18.05 17.67 17.88 773,801 -0.19(-1.05%)
Jun 19, 2020 18.28 18.35 17.98 18.07 1,030,600 -0.11(-0.61%)
Jun 18, 2020 18.06 18.49 17.96 18.18 592,527 -0.04(-0.19%)
Jun 17, 2020 18.61 18.64 18.16 18.21 778,376 -0.30(-1.59%)
Jun 16, 2020 18.81 18.85 18.15 18.51 1,589,839 +0.14(+0.76%)
Jun 15, 2020 17.70 18.37 17.31 18.37 1,165,605 +0.23(+1.27%)
Jun 12, 2020 18.35 18.46 17.73 18.14 1,355,300 +0.25(+1.40%)
Jun 11, 2020 18.47 18.88 17.66 17.89 2,165,688 -1.50(-7.74%)
Jun 10, 2020 19.71 19.84 19.27 19.39 1,370,777 -0.38(-1.92%)
Jun 09, 2020 20.01 20.10 19.26 19.77 1,494,610 -0.63(-3.09%)
Jun 08, 2020 18.70 20.43 18.68 20.40 2,255,716 +1.94(+10.51%)
Jun 05, 2020 18.85 19.09 18.26 18.46 2,565,500 -0.07(-0.38%)
Jun 04, 2020 18.80 18.87 18.30 18.53 4,149,569 +0.24(+1.31%)
Jun 03, 2020 21.08 21.49 17.51 18.29 10,869,620 -2.58(-12.36%)
Jun 02, 2020 20.85 21.04 20.66 20.87 609,758 +0.10(+0.48%)
Jun 01, 2020 20.67 21.00 20.37 20.77 888,757 +0.10(+0.48%)
May 29, 2020 20.77 20.93 19.95 20.67 1,152,000 -0.21(-1.01%)
May 28, 2020 21.58 21.70 20.81 20.88 675,332 -0.57(-2.63%)
May 27, 2020 21.34 21.47 20.71 21.45 719,856 +0.50(+2.41%)
May 26, 2020 21.16 21.72 20.86 20.94 716,930 +0.26(+1.26%)
May 22, 2020 20.85 21.10 20.43 20.68 562,200 -0.12(-0.58%)
May 21, 2020 21.38 21.44 20.62 20.80 744,407 -0.54(-2.53%)
May 20, 2020 20.66 21.40 20.57 21.34 669,670 +0.91(+4.45%)
May 19, 2020 21.41 21.70 20.42 20.43 790,739 -1.00(-4.69%)
May 18, 2020 20.93 21.65 20.93 21.43 724,583 +0.83(+4.05%)
May 15, 2020 20.85 21.11 20.50 20.60 916,000 -0.36(-1.72%)
May 14, 2020 20.56 20.96 20.10 20.96 807,959 +0.19(+0.91%)
May 13, 2020 21.51 21.56 20.51 20.77 1,086,530 -0.71(-3.31%)
May 12, 2020 21.98 22.14 21.48 21.48 1,016,938 -0.31(-1.42%)
May 11, 2020 21.97 22.18 21.47 21.79 1,120,266 +0.50(+2.35%)
May 08, 2020 21.18 21.51 20.72 21.29 1,055,200 +0.73(+3.55%)
May 07, 2020 19.90 20.80 19.74 20.56 823,500 +0.88(+4.47%)
May 06, 2020 20.22 20.55 19.52 19.68 790,607 -0.54(-2.65%)
May 05, 2020 20.30 20.68 20.13 20.21 789,906 +0.05(+0.27%)
May 04, 2020 20.30 20.80 19.73 20.16 1,108,966 -0.54(-2.61%)
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.