Skip to main content

Pilgrim's Pride (NQ: PPC )

34.39 -0.20 (-0.57%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.80 26.98 26.00 26.05 741,800 -0.88(-3.27%)
Jan 30, 2020 26.41 26.97 26.20 26.93 743,009 +0.18(+0.67%)
Jan 29, 2020 27.56 27.59 26.51 26.75 986,116 -0.77(-2.80%)
Jan 28, 2020 26.76 27.76 26.68 27.52 1,126,170 +0.80(+3.01%)
Jan 27, 2020 27.50 27.53 26.64 26.71 1,018,788 -1.16(-4.14%)
Jan 24, 2020 28.65 28.74 27.74 27.87 461,200 -0.77(-2.69%)
Jan 23, 2020 28.50 28.73 28.09 28.64 546,565 +0.09(+0.32%)
Jan 22, 2020 28.85 29.26 28.52 28.55 825,749 -0.23(-0.80%)
Jan 21, 2020 29.54 29.63 28.73 28.78 697,491 -0.72(-2.44%)
Jan 17, 2020 29.93 30.11 29.37 29.50 719,300 -0.43(-1.42%)
Jan 16, 2020 30.00 30.50 29.15 29.93 1,080,249 -0.50(-1.66%)
Jan 15, 2020 31.52 31.76 30.34 30.43 852,993 -1.14(-3.61%)
Jan 14, 2020 31.89 31.93 31.46 31.57 714,400 -0.35(-1.10%)
Jan 13, 2020 31.55 32.18 31.55 31.92 733,898 +0.45(+1.43%)
Jan 10, 2020 30.91 31.66 30.90 31.47 713,900 +0.66(+2.14%)
Jan 09, 2020 30.94 31.20 30.64 30.81 569,327 -0.13(-0.42%)
Jan 08, 2020 30.98 31.46 30.89 30.94 586,613 -0.01(-0.03%)
Jan 07, 2020 31.40 31.70 30.87 30.95 616,233 -0.48(-1.53%)
Jan 06, 2020 32.12 32.14 31.12 31.43 926,871 -0.86(-2.66%)
Jan 03, 2020 31.94 32.44 31.82 32.29 656,100 +0.11(+0.34%)
Jan 02, 2020 32.75 32.94 31.82 32.18 672,013 -0.54(-1.64%)
Dec 31, 2019 32.66 32.99 32.52 32.72 367,700 -0.08(-0.26%)
Dec 30, 2019 32.93 32.97 32.48 32.80 450,545 -0.17(-0.52%)
Dec 27, 2019 33.45 33.56 32.78 32.97 586,000 -0.47(-1.41%)
Dec 26, 2019 32.66 33.67 32.47 33.44 962,180 +0.91(+2.80%)
Dec 24, 2019 32.53 32.75 32.31 32.53 131,300 -0.03(-0.09%)
Dec 23, 2019 32.87 32.87 32.31 32.56 517,336 -0.19(-0.58%)
Dec 20, 2019 32.50 32.90 32.25 32.75 1,354,700 +0.28(+0.86%)
Dec 19, 2019 31.65 32.79 31.57 32.47 892,465 +0.94(+2.98%)
Dec 18, 2019 32.27 32.27 31.48 31.53 541,186 -0.61(-1.90%)
Dec 17, 2019 32.15 32.51 31.85 32.14 881,594 -0.08(-0.25%)
Dec 16, 2019 32.19 32.57 32.19 32.22 629,623 +0.08(+0.25%)
Dec 13, 2019 32.11 32.65 32.00 32.14 511,500 +0.02(+0.06%)
Dec 12, 2019 31.67 32.19 31.50 32.12 936,495 +0.41(+1.29%)
Dec 11, 2019 31.72 32.07 31.61 31.71 1,051,364 +0.01(+0.03%)
Dec 10, 2019 32.10 32.13 31.63 31.70 807,334 -0.50(-1.55%)
Dec 09, 2019 32.54 32.65 32.16 32.20 453,557 -0.44(-1.35%)
Dec 06, 2019 32.50 32.95 32.50 32.64 583,800 +0.35(+1.08%)
Dec 05, 2019 32.04 32.46 31.75 32.29 533,930 +0.28(+0.87%)
Dec 04, 2019 31.83 32.34 31.82 32.01 572,018 +0.18(+0.57%)
Dec 03, 2019 31.39 31.94 30.83 31.83 935,532 +0.33(+1.05%)
Dec 02, 2019 31.46 31.52 31.00 31.50 773,804 +0.00(+0.00%)
Nov 29, 2019 31.83 31.83 31.41 31.50 136,800 -0.29(-0.91%)
Nov 27, 2019 31.73 31.93 31.46 31.79 378,800 +0.06(+0.19%)
Nov 26, 2019 31.46 31.77 31.20 31.73 569,869 +0.32(+1.02%)
Nov 25, 2019 30.62 31.45 30.59 31.41 748,797 +0.84(+2.73%)
Nov 22, 2019 31.70 31.70 30.51 30.57 733,000 -1.05(-3.34%)
Nov 21, 2019 32.46 32.54 31.55 31.63 737,585 -1.01(-3.09%)
Nov 20, 2019 32.36 33.11 32.31 32.64 601,408 +0.24(+0.74%)
Nov 19, 2019 32.26 32.55 31.98 32.40 869,910 +0.28(+0.87%)
Nov 18, 2019 32.43 32.75 31.93 32.12 740,614 -0.17(-0.53%)
Nov 15, 2019 32.32 32.34 32.08 32.29 543,900 +0.00(+0.00%)
Nov 14, 2019 33.10 33.45 32.02 32.29 1,153,158 +0.34(+1.06%)
Nov 13, 2019 32.19 32.39 31.85 31.95 489,939 -0.32(-0.99%)
Nov 12, 2019 31.35 32.40 31.19 32.27 828,901 +0.89(+2.84%)
Nov 11, 2019 31.16 31.55 30.92 31.38 465,117 +0.13(+0.42%)
Nov 08, 2019 30.96 31.34 30.67 31.25 601,100 +0.11(+0.35%)
Nov 07, 2019 31.40 31.50 30.77 31.14 986,619 +0.59(+1.93%)
Nov 06, 2019 30.46 30.76 30.25 30.55 611,024 +0.28(+0.93%)
Nov 05, 2019 30.67 30.81 30.00 30.27 712,053 -0.38(-1.24%)
Nov 04, 2019 31.67 31.72 30.55 30.65 881,390 -0.82(-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.