Pilgrim's Pride (NQ: PPC )

48.44 +0.75 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.88 18.01 17.18 17.66 1,456,868 -0.30(-1.67%)
Oct 30, 2018 17.43 18.02 17.31 17.96 956,342 +0.58(+3.34%)
Oct 29, 2018 17.48 18.10 17.12 17.38 1,498,563 +0.04(+0.23%)
Oct 26, 2018 17.39 17.56 16.94 17.34 753,000 -0.14(-0.80%)
Oct 25, 2018 17.47 17.58 17.34 17.48 1,021,558 -0.04(-0.23%)
Oct 24, 2018 17.76 17.92 17.50 17.52 814,596 -0.16(-0.90%)
Oct 23, 2018 17.59 17.80 17.32 17.68 940,759 +0.02(+0.11%)
Oct 22, 2018 17.77 17.97 17.64 17.66 713,993 -0.12(-0.67%)
Oct 19, 2018 17.51 17.94 17.50 17.78 752,700 +0.32(+1.83%)
Oct 18, 2018 17.87 18.18 17.43 17.46 531,578 -0.52(-2.89%)
Oct 17, 2018 17.89 18.13 17.61 17.98 500,186 -0.48(-2.60%)
Oct 16, 2018 17.63 18.13 17.50 18.46 763,873 +0.94(+5.37%)
Oct 15, 2018 16.97 17.71 16.97 17.52 796,735 +0.56(+3.30%)
Oct 12, 2018 16.90 17.05 16.50 16.96 973,700 +0.07(+0.41%)
Oct 11, 2018 17.26 17.33 16.68 16.89 1,081,095 -0.33(-1.92%)
Oct 10, 2018 17.37 17.78 17.20 17.22 968,538 -0.16(-0.92%)
Oct 09, 2018 17.88 17.91 17.32 17.38 893,499 -0.61(-3.39%)
Oct 08, 2018 17.76 18.21 17.76 17.99 1,205,382 +0.22(+1.24%)
Oct 05, 2018 17.66 17.89 17.66 17.77 570,600 +0.11(+0.62%)
Oct 04, 2018 17.98 17.99 17.50 17.66 920,387 -0.31(-1.73%)
Oct 03, 2018 17.85 18.17 17.71 17.97 1,300,111 +0.11(+0.62%)
Oct 02, 2018 17.48 18.08 17.46 17.86 1,015,342 +0.47(+2.70%)
Oct 01, 2018 18.07 18.12 17.32 17.39 1,167,622 -0.70(-3.87%)
Sep 28, 2018 17.89 18.22 17.62 18.09 719,600 +0.16(+0.89%)
Sep 27, 2018 18.03 18.08 17.52 17.93 1,060,824 +0.12(+0.67%)
Sep 26, 2018 18.07 18.27 17.80 17.81 934,369 -0.25(-1.38%)
Sep 25, 2018 18.77 18.88 18.04 18.06 1,224,404 -0.70(-3.73%)
Sep 24, 2018 18.51 18.96 18.50 18.76 848,116 +0.15(+0.81%)
Sep 21, 2018 18.75 18.86 18.42 18.61 1,552,900 -0.26(-1.38%)
Sep 20, 2018 18.70 19.04 18.70 18.87 497,269 +0.31(+1.67%)
Sep 19, 2018 18.82 18.99 18.48 18.56 729,292 -0.26(-1.38%)
Sep 18, 2018 18.99 18.99 18.39 18.82 1,001,449 -0.20(-1.05%)
Sep 17, 2018 18.86 19.16 18.76 19.02 969,714 +0.08(+0.42%)
Sep 14, 2018 18.80 19.02 18.50 18.94 583,000 +0.21(+1.12%)
Sep 13, 2018 19.58 19.58 18.54 18.73 1,148,317 -0.33(-1.73%)
Sep 12, 2018 18.77 19.11 18.56 19.06 850,750 +0.32(+1.71%)
Sep 11, 2018 18.85 18.89 18.40 18.74 830,266 -0.13(-0.69%)
Sep 10, 2018 18.84 19.13 18.71 18.87 549,038 +0.09(+0.48%)
Sep 07, 2018 18.87 18.87 18.52 18.78 727,700 -0.11(-0.58%)
Sep 06, 2018 18.66 19.14 18.66 18.89 1,200,529 +0.24(+1.29%)
Sep 05, 2018 18.57 18.75 18.27 18.65 1,281,328 +0.04(+0.21%)
Sep 04, 2018 18.50 18.75 18.23 18.61 989,837 +0.12(+0.65%)
Aug 31, 2018 18.49 18.49 18.49 0 +0.07(+0.38%)
Aug 30, 2018 18.69 18.91 18.26 18.42 965,076 -0.28(-1.50%)
Aug 29, 2018 18.41 18.81 18.28 18.70 1,075,924 +0.30(+1.63%)
Aug 28, 2018 18.23 18.53 18.22 18.40 749,216 +0.15(+0.82%)
Aug 27, 2018 18.52 18.82 18.24 18.25 836,978 -0.20(-1.08%)
Aug 24, 2018 18.17 18.97 17.84 18.45 1,535,800 +0.33(+1.82%)
Aug 23, 2018 18.18 18.55 17.71 18.12 1,032,628 -0.23(-1.25%)
Aug 22, 2018 18.18 18.37 17.98 18.35 938,712 +0.12(+0.66%)
Aug 21, 2018 18.47 18.54 18.14 18.23 1,005,466 -0.27(-1.46%)
Aug 20, 2018 18.49 18.69 18.39 18.50 838,682 +0.01(+0.05%)
Aug 17, 2018 18.06 18.60 17.98 18.49 1,068,900 +0.40(+2.21%)
Aug 16, 2018 17.77 18.23 17.77 18.09 913,249 +0.36(+2.03%)
Aug 15, 2018 17.53 17.75 17.49 17.73 658,806 +0.15(+0.85%)
Aug 14, 2018 17.55 17.93 17.46 17.58 879,477 -0.03(-0.17%)
Aug 13, 2018 17.73 17.80 17.43 17.61 707,562 -0.09(-0.51%)
Aug 10, 2018 17.64 17.79 17.45 17.70 1,130,600 +0.25(+1.43%)
Aug 09, 2018 17.55 17.68 17.33 17.45 909,500 +0.02(+0.11%)
Aug 08, 2018 18.19 18.22 17.41 17.43 897,639 -0.69(-3.81%)
Aug 07, 2018 18.11 18.29 17.81 18.12 1,152,272 +0.09(+0.50%)
Aug 06, 2018 18.20 18.54 17.97 18.03 1,788,108 -0.17(-0.93%)
Aug 03, 2018 17.55 18.32 17.55 18.20 1,568,300 +0.67(+3.82%)
Aug 02, 2018 17.00 17.54 16.30 17.53 2,645,790 -0.11(-0.62%)
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.