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 30, 2015 21.00 21.15 20.47 20.57 2,631,625 -0.38(-1.80%)
Jun 29, 2015 21.30 21.57 20.89 20.94 1,901,685 -0.47(-2.22%)
Jun 26, 2015 22.19 22.28 21.17 21.42 2,512,679 -0.86(-3.86%)
Jun 25, 2015 22.67 23.03 22.20 22.28 1,593,787 -0.30(-1.35%)
Jun 24, 2015 23.06 23.16 22.48 22.58 940,412 -0.47(-2.06%)
Jun 23, 2015 22.99 23.13 22.61 23.06 1,247,413 +0.07(+0.29%)
Jun 22, 2015 22.89 23.08 22.39 22.99 1,351,320 +0.09(+0.41%)
Jun 19, 2015 22.03 22.97 21.94 22.90 2,816,142 +1.11(+5.10%)
Jun 18, 2015 21.94 22.14 21.71 21.79 1,379,427 -0.16(-0.73%)
Jun 17, 2015 21.93 22.14 21.77 21.95 806,788 +0.02(+0.08%)
Jun 16, 2015 21.57 22.11 21.44 21.93 977,917 +0.30(+1.41%)
Jun 15, 2015 21.97 21.97 21.54 21.62 1,283,927 -0.42(-1.91%)
Jun 12, 2015 21.67 22.08 21.48 22.05 984,080 +0.28(+1.30%)
Jun 11, 2015 21.75 21.88 21.63 21.76 1,162,767 +0.04(+0.21%)
Jun 10, 2015 21.62 22.08 21.57 21.72 1,379,413 +0.17(+0.81%)
Jun 09, 2015 21.78 21.79 21.44 21.54 1,152,811 -0.17(-0.78%)
Jun 08, 2015 21.76 21.83 21.55 21.71 1,214,846 -0.10(-0.45%)
Jun 05, 2015 21.88 21.86 21.32 21.81 1,202,793 -0.04(-0.20%)
Jun 04, 2015 22.05 22.31 21.71 21.86 1,159,656 -0.30(-1.33%)
Jun 03, 2015 21.91 22.38 21.84 22.15 1,627,042 +0.33(+1.52%)
Jun 02, 2015 22.29 22.35 21.71 21.82 1,627,556 -0.49(-2.19%)
Jun 01, 2015 23.06 23.27 21.83 22.31 2,322,340 -0.60(-2.60%)
May 29, 2015 22.99 23.45 22.77 22.91 1,347,353 -0.04(-0.16%)
May 28, 2015 23.28 23.28 22.86 22.94 1,338,677 -0.55(-2.33%)
May 27, 2015 24.18 24.25 23.20 23.49 1,719,313 -0.69(-2.85%)
May 26, 2015 23.69 24.49 23.62 24.18 2,904,199 +0.45(+1.89%)
May 22, 2015 23.50 23.73 23.73 23.73 1,448,342 +0.23(+0.99%)
May 21, 2015 23.03 23.73 22.82 23.50 1,455,018 +0.73(+3.19%)
May 20, 2015 22.93 23.20 22.59 22.77 1,519,041 -0.09(-0.39%)
May 19, 2015 23.13 23.85 22.78 22.86 1,789,522 -0.41(-1.77%)
May 18, 2015 23.03 23.45 22.57 23.27 1,462,189 +0.26(+1.13%)
May 15, 2015 23.01 23.08 22.68 23.01 1,230,595 -0.01(-0.06%)
May 14, 2015 23.16 23.24 22.85 23.03 978,954 -0.03(-0.14%)
May 13, 2015 22.96 23.48 22.90 23.06 1,985,624 -0.01(-0.04%)
May 12, 2015 23.06 23.14 22.78 23.07 1,268,953 +0.03(+0.12%)
May 11, 2015 21.96 23.15 21.96 23.04 1,812,274 +0.85(+3.83%)
May 08, 2015 22.02 22.28 21.89 22.19 740,142 +0.40(+1.85%)
May 07, 2015 21.85 21.94 21.60 21.79 1,500,373 -0.12(-0.53%)
May 06, 2015 22.70 22.70 21.77 21.90 1,341,298 -0.63(-2.80%)
May 05, 2015 22.82 22.92 22.39 22.53 1,687,371 -0.29(-1.27%)
May 04, 2015 22.74 22.93 22.63 22.82 1,787,656 +0.04(+0.20%)
May 01, 2015 21.77 22.83 21.77 22.78 2,186,337 +0.66(+3.00%)
Apr 30, 2015 22.56 23.33 21.71 22.12 5,760,335 +0.56(+2.57%)
Apr 29, 2015 21.77 21.89 21.54 21.56 2,361,864 -0.17(-0.78%)
Apr 28, 2015 21.85 22.01 21.33 21.73 2,227,462 -0.12(-0.53%)
Apr 27, 2015 21.32 21.95 21.20 21.85 2,030,553 +0.70(+3.30%)
Apr 24, 2015 21.03 21.37 20.77 21.15 1,694,868 +0.11(+0.51%)
Apr 23, 2015 21.71 21.81 20.91 21.04 2,473,131 -0.77(-3.55%)
Apr 22, 2015 21.68 21.88 21.14 21.82 1,547,492 +0.15(+0.68%)
Apr 21, 2015 21.98 22.03 21.38 21.67 2,186,442 -0.21(-0.98%)
Apr 20, 2015 22.03 22.23 21.81 21.88 1,087,629 -0.11(-0.49%)
Apr 17, 2015 22.36 22.40 21.81 21.99 853,118 -0.48(-2.13%)
Apr 16, 2015 22.22 22.56 22.03 22.47 1,390,165 +0.35(+1.58%)
Apr 15, 2015 22.05 22.44 21.95 22.12 1,498,934 +0.16(+0.73%)
Apr 14, 2015 21.36 21.97 21.17 21.96 1,520,166 +0.61(+2.87%)
Apr 13, 2015 20.83 21.66 20.75 21.35 2,127,179 +0.49(+2.36%)
Apr 10, 2015 21.11 21.19 20.78 20.85 3,118,137 -0.20(-0.94%)
Apr 09, 2015 21.54 21.69 20.94 21.05 2,019,687 -0.56(-2.57%)
Apr 08, 2015 21.51 21.71 21.36 21.61 1,690,261 +0.21(+0.96%)
Apr 07, 2015 21.24 21.80 21.04 21.40 2,215,044 -0.10(-0.46%)
Apr 06, 2015 21.69 21.88 21.25 21.50 4,423,700 -0.39(-1.76%)
Apr 02, 2015 21.31 21.88 21.88 21.88 3,591,988 +0.61(+2.88%)
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.