Pilgrim's Pride Corporation - Common Stock (NQ: PPC )

46.16 -1.37 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 47.16 47.70 46.08 46.16 5,166,961 -1.38(-2.90%)
Dec 19, 2024 48.27 48.52 47.04 47.54 802,391 -0.62(-1.29%)
Dec 18, 2024 50.65 50.76 48.08 48.16 1,216,414 -2.49(-4.92%)
Dec 17, 2024 51.25 51.53 50.59 50.65 860,349 -0.54(-1.05%)
Dec 16, 2024 50.12 51.96 50.11 51.19 1,899,313 +1.23(+2.46%)
Dec 13, 2024 49.92 50.26 49.55 49.96 704,727 +0.13(+0.26%)
Dec 12, 2024 50.05 50.45 49.29 49.83 694,223 -0.16(-0.32%)
Dec 11, 2024 48.99 50.23 48.99 49.99 983,384 +1.22(+2.50%)
Dec 10, 2024 48.77 49.23 47.73 48.77 957,125 +0.37(+0.76%)
Dec 09, 2024 50.35 50.59 48.34 48.40 1,160,394 -1.96(-3.89%)
Dec 06, 2024 51.05 51.06 50.09 50.36 669,120 -0.68(-1.33%)
Dec 05, 2024 51.42 51.70 50.86 51.04 561,490 -0.39(-0.76%)
Dec 04, 2024 51.06 51.65 50.07 51.43 805,026 +0.16(+0.31%)
Dec 03, 2024 51.67 52.77 50.95 51.27 1,212,936 -0.13(-0.25%)
Dec 02, 2024 51.44 51.66 50.14 51.40 1,103,996 -0.21(-0.41%)
Nov 29, 2024 50.69 51.66 50.59 51.61 556,641 +1.13(+2.24%)
Nov 27, 2024 50.55 51.10 50.20 50.48 608,803 -0.25(-0.49%)
Nov 26, 2024 50.00 50.93 49.80 50.73 832,675 +0.42(+0.83%)
Nov 25, 2024 52.03 52.19 50.10 50.31 1,152,202 -1.40(-2.71%)
Nov 22, 2024 52.50 52.60 51.51 51.71 620,458 -0.54(-1.03%)
Nov 21, 2024 52.34 52.57 51.58 52.25 576,929 +0.04(+0.08%)
Nov 20, 2024 52.02 52.75 51.95 52.21 791,112 +0.00(+0.00%)
Nov 19, 2024 51.38 52.77 51.30 52.21 643,989 +0.51(+0.99%)
Nov 18, 2024 51.61 52.08 50.65 51.70 694,688 +0.36(+0.70%)
Nov 15, 2024 50.45 51.89 50.13 51.34 1,154,875 +1.01(+2.01%)
Nov 14, 2024 52.34 52.83 49.68 50.33 1,068,982 -2.39(-4.53%)
Nov 13, 2024 53.37 53.70 52.52 52.72 634,227 -0.55(-1.03%)
Nov 12, 2024 53.47 54.23 53.15 53.27 790,293 +0.00(+0.00%)
Nov 11, 2024 54.06 54.45 52.87 53.27 800,605 -0.55(-1.02%)
Nov 08, 2024 52.60 54.17 52.40 53.82 661,636 +1.47(+2.81%)
Nov 07, 2024 52.89 52.98 52.10 52.35 1,082,037 -0.49(-0.93%)
Nov 06, 2024 54.76 55.50 52.57 52.84 1,115,126 -0.94(-1.75%)
Nov 05, 2024 51.25 53.91 51.00 53.78 1,109,933 +2.53(+4.94%)
Nov 04, 2024 50.29 51.30 49.91 51.25 1,256,373 +1.08(+2.15%)
Nov 01, 2024 48.98 51.21 48.64 50.17 1,827,521 +1.73(+3.57%)
Oct 31, 2024 49.38 50.14 46.36 48.44 1,822,534 +0.75(+1.57%)
Oct 30, 2024 48.12 48.37 47.33 47.69 1,335,406 -0.40(-0.83%)
Oct 29, 2024 47.10 48.24 46.79 48.09 1,013,071 +0.64(+1.35%)
Oct 28, 2024 46.47 48.30 46.27 47.45 1,397,162 +1.24(+2.68%)
Oct 25, 2024 46.57 46.89 46.16 46.21 550,829 -0.34(-0.73%)
Oct 24, 2024 45.94 46.59 45.73 46.55 873,773 +0.71(+1.55%)
Oct 23, 2024 44.54 45.99 43.40 45.84 852,603 +1.10(+2.46%)
Oct 22, 2024 44.57 44.84 44.20 44.74 730,556 +0.09(+0.20%)
Oct 21, 2024 45.49 45.70 44.60 44.65 596,842 -0.74(-1.63%)
Oct 18, 2024 45.30 45.64 44.88 45.39 640,478 -0.05(-0.11%)
Oct 17, 2024 45.41 45.65 44.47 45.44 963,371 -0.12(-0.26%)
Oct 16, 2024 45.45 46.73 44.83 45.56 1,330,344 +0.29(+0.64%)
Oct 15, 2024 44.94 45.67 44.82 45.27 1,252,161 +0.15(+0.33%)
Oct 14, 2024 44.61 45.37 44.34 45.12 818,340 +0.54(+1.21%)
Oct 11, 2024 44.85 45.37 44.20 44.58 956,893 -0.19(-0.42%)
Oct 10, 2024 45.66 45.84 44.12 44.77 1,225,238 -0.84(-1.84%)
Oct 09, 2024 46.12 46.67 45.53 45.61 1,005,134 -0.51(-1.11%)
Oct 08, 2024 45.37 47.20 45.37 46.12 1,261,693 +0.61(+1.34%)
Oct 07, 2024 44.68 45.55 44.37 45.51 866,429 +0.91(+2.04%)
Oct 04, 2024 43.59 44.65 43.41 44.60 1,641,551 +1.03(+2.36%)
Oct 03, 2024 47.83 48.06 43.52 43.57 2,806,439 -4.29(-8.96%)
Oct 02, 2024 48.29 49.07 47.51 47.86 2,354,908 -0.26(-0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.