FinancialContent is the trusted provider of stock market information to the media industry.
Pilgrim's Pride (NQ: PPC)
25.58 USD  +0.29 (+1.15%)
Official Closing Price  /  Updated: 5:09 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2019 25.02 25.92 25.02 25.58 1,684,551 +0.29(+1.15%)
Jun 17, 2019 26.25 26.25 25.08 25.29 2,288,022 -1.01(-3.84%)
Jun 14, 2019 26.61 26.66 26.28 26.30 668,500 -0.34(-1.28%)
Jun 13, 2019 26.93 27.06 26.51 26.64 1,428,200 -0.29(-1.08%)
Jun 12, 2019 27.01 27.18 26.73 26.93 982,940 -0.10(-0.37%)
Jun 11, 2019 27.19 27.45 26.90 27.03 1,036,683 +0.00(+0.00%)
Jun 10, 2019 27.07 27.33 26.96 27.03 761,562 +0.00(+0.00%)
Jun 07, 2019 26.76 27.24 26.69 27.03 991,700 +0.48(+1.81%)
Jun 06, 2019 26.31 26.68 26.25 26.55 1,104,887 +0.33(+1.26%)
Jun 05, 2019 25.75 26.52 25.66 26.22 1,102,032 +0.63(+2.46%)
Jun 04, 2019 25.64 25.78 25.43 25.59 1,680,503 +0.21(+0.83%)
Jun 03, 2019 25.43 25.89 25.26 25.38 1,560,824 -0.19(-0.74%)
May 31, 2019 25.73 25.73 25.25 25.57 1,266,500 -0.44(-1.69%)
May 30, 2019 25.44 26.08 25.39 26.01 1,322,237 +0.67(+2.64%)
May 29, 2019 26.44 26.59 25.03 25.34 3,285,406 -1.57(-5.83%)
May 28, 2019 27.76 27.96 26.88 26.91 1,411,017 -0.95(-3.41%)
May 24, 2019 27.95 28.13 27.64 27.86 812,000 -0.12(-0.43%)
May 23, 2019 27.77 28.26 27.48 27.98 1,362,058 -0.01(-0.04%)
May 22, 2019 27.92 28.40 27.58 27.99 2,111,644 +0.60(+2.19%)
May 21, 2019 28.18 28.26 27.35 27.39 1,682,295 -0.77(-2.73%)
May 20, 2019 28.62 28.62 28.13 28.16 709,497 -0.34(-1.19%)
May 17, 2019 28.85 29.19 28.42 28.50 981,900 -0.49(-1.69%)
May 16, 2019 28.57 29.32 28.41 28.99 1,028,309 +0.56(+1.97%)
May 15, 2019 28.08 28.53 28.04 28.43 513,160 +0.26(+0.92%)
May 14, 2019 27.77 28.30 27.57 28.17 795,699 +0.49(+1.77%)
May 13, 2019 28.10 28.22 27.50 27.68 889,312 -0.64(-2.26%)
May 10, 2019 27.87 28.36 27.46 28.32 782,000 +0.42(+1.51%)
May 09, 2019 27.86 27.96 27.35 27.90 788,309 -0.21(-0.75%)
May 08, 2019 28.30 28.41 27.99 28.11 951,295 -0.10(-0.35%)
May 07, 2019 28.70 28.85 27.83 28.21 1,178,970 -0.54(-1.88%)
May 06, 2019 27.71 28.78 27.27 28.75 1,333,123 +0.77(+2.75%)
May 03, 2019 27.70 28.24 27.50 27.98 1,157,900 +0.58(+2.12%)
May 02, 2019 26.24 28.05 26.23 27.40 1,529,133 +0.54(+2.01%)
May 01, 2019 27.09 27.19 26.82 26.86 890,022 -0.05(-0.19%)
Apr 30, 2019 26.95 27.19 26.80 26.91 1,021,046 +0.02(+0.07%)
Apr 29, 2019 26.94 27.06 26.74 26.89 908,734 +0.07(+0.26%)
Apr 26, 2019 26.57 27.02 26.43 26.82 938,000 +0.19(+0.71%)
Apr 25, 2019 26.63 26.96 26.43 26.63 969,216 -0.08(-0.30%)
Apr 24, 2019 26.15 26.78 26.15 26.71 909,274 +0.59(+2.26%)
Apr 23, 2019 25.63 26.70 25.54 26.12 1,353,380 +0.60(+2.35%)
Apr 22, 2019 25.89 25.89 25.30 25.52 849,152 -0.30(-1.16%)
Apr 18, 2019 25.77 26.11 25.50 25.82 1,167,900 +0.07(+0.27%)
Apr 17, 2019 24.44 25.77 24.44 25.75 1,885,821 +1.35(+5.53%)
Apr 16, 2019 23.75 24.49 23.75 24.40 1,629,579 +0.71(+3.00%)
Apr 15, 2019 23.21 23.75 23.02 23.69 858,645 +0.46(+1.98%)
Apr 12, 2019 22.85 23.30 22.75 23.23 1,069,400 +0.44(+1.93%)
Apr 11, 2019 22.48 22.83 22.47 22.79 647,680 +0.43(+1.92%)
Apr 10, 2019 21.65 22.41 21.65 22.36 893,102 +0.78(+3.61%)
Apr 09, 2019 21.86 21.87 21.48 21.58 364,163 -0.31(-1.42%)
Apr 08, 2019 21.94 22.18 21.73 21.89 664,396 -0.02(-0.09%)
Apr 05, 2019 21.62 21.99 21.62 21.91 956,300 +0.24(+1.11%)
Apr 04, 2019 21.40 21.76 21.27 21.67 863,734 +0.33(+1.55%)
Apr 03, 2019 21.43 21.48 21.17 21.34 1,678,361 -0.15(-0.70%)
Apr 02, 2019 22.12 22.12 21.38 21.49 1,066,587 -0.61(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.