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 (%)
Jun 28, 2013 10.14 11.32 9.993 11.29 5,948,402 +1.27(+12.67%)
Jun 26, 2013 9.849 10.15 9.781 10.02 0 +0.27(+2.79%)
Jun 25, 2013 9.675 9.819 9.607 9.751 0 +0.25(+2.63%)
Jun 24, 2013 9.486 9.615 9.282 9.501 0 -0.11(-1.18%)
Jun 21, 2013 9.705 9.993 9.607 9.615 1,290,236 -0.04(-0.39%)
Jun 20, 2013 10.05 10.25 9.645 9.652 0 -0.54(-5.34%)
Jun 19, 2013 10.12 10.28 10.08 10.20 0 +0.10(+0.97%)
Jun 18, 2013 10.05 10.21 9.849 10.10 0 +0.05(+0.45%)
Jun 17, 2013 10.18 10.26 9.962 10.05 0 -0.07(-0.67%)
Jun 14, 2013 10.35 10.41 10.04 10.12 0 -0.26(-2.48%)
Jun 13, 2013 10.43 10.50 10.28 10.38 659,169 -0.08(-0.80%)
Jun 12, 2013 10.48 10.70 10.36 10.46 793,819 +0.02(+0.22%)
Jun 11, 2013 10.25 10.56 10.14 10.44 0 +0.05(+0.44%)
Jun 10, 2013 10.64 10.73 10.34 10.39 0 -0.29(-2.69%)
Jun 07, 2013 8.874 10.73 8.866 10.68 0 +1.93(+22.02%)
Jun 06, 2013 8.829 8.942 8.625 8.753 850,977 -0.05(-0.60%)
Jun 05, 2013 9.010 9.101 8.806 8.806 0 -0.22(-2.43%)
Jun 04, 2013 9.033 9.169 9.010 9.025 0 +0.04(+0.42%)
Jun 03, 2013 9.055 9.214 8.897 8.987 1,188,387 -0.05(-0.59%)
May 31, 2013 9.222 9.312 9.033 9.040 550,976 -0.21(-2.29%)
May 30, 2013 9.320 9.418 9.154 9.252 544,270 +0.00(+0.00%)
May 29, 2013 9.244 9.501 8.953 9.252 1,648,315 +0.09(+0.99%)
May 28, 2013 9.086 9.297 8.995 9.161 627,831 +0.26(+2.97%)
May 24, 2013 8.897 8.987 8.753 8.897 0 -0.05(-0.59%)
May 23, 2013 8.813 8.965 8.458 8.950 0 +0.05(+0.51%)
May 22, 2013 9.139 9.229 8.798 8.904 0 -0.17(-1.83%)
May 21, 2013 9.040 9.131 8.942 9.070 0 +0.06(+0.67%)
May 20, 2013 9.048 9.086 8.934 9.010 0 -0.05(-0.50%)
May 17, 2013 8.987 9.139 8.957 9.055 0 +0.14(+1.61%)
May 16, 2013 9.070 9.139 8.874 8.912 1,015,652 -0.05(-0.59%)
May 15, 2013 8.640 9.018 8.640 8.965 0 +0.39(+4.59%)
May 13, 2013 8.398 8.579 8.285 8.572 0 +0.10(+1.16%)
May 10, 2013 8.194 8.519 8.095 8.473 0 +0.29(+3.51%)
May 09, 2013 8.194 8.269 8.126 8.186 0 -0.03(-0.37%)
May 08, 2013 7.959 8.224 7.876 8.216 0 +0.20(+2.43%)
May 07, 2013 7.922 8.050 7.785 8.021 0 +0.09(+1.16%)
May 06, 2013 7.748 8.088 7.672 7.929 0 +0.08(+1.06%)
May 03, 2013 7.400 7.963 7.400 7.846 0 +0.36(+4.85%)
May 02, 2013 7.430 7.483 7.309 7.483 0 +0.13(+1.75%)
May 01, 2013 7.377 7.419 7.249 7.355 0 -0.05(-0.61%)
Apr 30, 2013 7.476 7.536 7.347 7.400 0 -0.01(-0.10%)
Apr 29, 2013 7.340 7.506 7.181 7.408 1,761,269 +0.20(+2.83%)
Apr 26, 2013 7.302 7.302 7.181 7.203 677,369 -0.14(-1.95%)
Apr 25, 2013 7.362 7.415 7.264 7.347 1,064,178 +0.08(+1.14%)
Apr 24, 2013 6.946 7.271 6.894 7.264 1,227,992 +0.33(+4.80%)
Apr 23, 2013 6.803 6.992 6.773 6.931 825,806 +0.17(+2.46%)
Apr 22, 2013 6.742 6.795 6.523 6.765 1,272,352 +0.02(+0.22%)
Apr 19, 2013 6.629 6.758 6.599 6.750 571,879 +0.14(+2.06%)
Apr 18, 2013 6.644 6.705 6.546 6.614 835,932 -0.05(-0.68%)
Apr 17, 2013 6.758 6.758 6.561 6.659 805,407 -0.15(-2.22%)
Apr 16, 2013 6.659 6.818 6.652 6.810 1,067,600 +0.20(+2.97%)
Apr 15, 2013 7.128 7.128 6.584 6.614 1,347,762 -0.54(-7.51%)
Apr 12, 2013 6.901 7.151 6.810 7.151 1,321,337 +0.26(+3.73%)
Apr 11, 2013 6.818 6.926 6.705 6.894 1,207,143 +0.09(+1.33%)
Apr 10, 2013 6.674 6.886 6.599 6.803 944,269 +0.17(+2.51%)
Apr 09, 2013 6.780 6.788 6.508 6.637 878,212 -0.10(-1.46%)
Apr 08, 2013 6.720 6.773 6.614 6.735 436,202 +0.05(+0.68%)
Apr 05, 2013 6.841 6.867 6.629 6.689 1,183,102 -0.32(-4.53%)
Apr 04, 2013 6.909 7.030 6.795 7.007 960,857 +0.14(+1.98%)
Apr 03, 2013 6.954 6.954 6.640 6.871 1,031,520 -0.05(-0.76%)
Apr 02, 2013 6.833 6.939 6.788 6.924 957,276 +0.16(+2.35%)
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.