Pilgrim's Pride (NQ: PPC )

27.87 USD -0.21 (-0.77%)
Official Closing Price Updated: 4:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 28.15 28.35 27.63 27.87 791,078 -0.21(-0.77%)
Nov 30, 2021 28.16 28.28 27.85 28.08 1,131,347 -0.20(-0.71%)
Nov 29, 2021 28.40 28.44 28.19 28.28 451,349 +0.02(+0.07%)
Nov 26, 2021 28.45 28.51 28.25 28.26 252,851 -0.47(-1.64%)
Nov 24, 2021 28.61 28.86 28.48 28.73 226,703 +0.13(+0.45%)
Nov 23, 2021 28.66 28.75 28.56 28.60 214,980 -0.02(-0.07%)
Nov 22, 2021 28.60 28.78 28.60 28.62 282,634 +0.01(+0.03%)
Nov 19, 2021 28.67 28.78 28.54 28.61 570,741 -0.13(-0.45%)
Nov 18, 2021 28.93 28.94 28.74 28.74 460,479 -0.20(-0.69%)
Nov 17, 2021 28.52 28.99 28.52 28.94 389,046 +0.21(+0.73%)
Nov 16, 2021 29.03 29.31 28.68 28.73 364,498 -0.40(-1.37%)
Nov 15, 2021 28.89 29.14 28.60 29.13 199,729 +0.21(+0.73%)
Nov 12, 2021 29.05 29.20 28.76 28.92 363,741 -0.14(-0.48%)
Nov 11, 2021 28.03 29.14 27.65 29.06 774,340 +1.02(+3.64%)
Nov 10, 2021 28.04 28.04 426,552 -0.06(-0.21%)
Nov 09, 2021 28.13 28.46 28.00 28.10 365,877 -0.09(-0.32%)
Nov 08, 2021 28.18 28.32 27.95 28.19 548,132 +0.15(+0.53%)
Nov 05, 2021 28.08 28.31 27.98 28.04 400,988 -0.05(-0.18%)
Nov 04, 2021 28.18 28.36 28.08 28.09 369,198 -0.17(-0.60%)
Nov 03, 2021 28.31 28.73 28.20 28.26 310,598 -0.03(-0.11%)
Nov 02, 2021 28.47 28.67 28.16 28.29 437,558 -0.24(-0.84%)
Nov 01, 2021 28.16 28.81 28.10 28.53 837,773 +0.37(+1.31%)
Oct 29, 2021 28.14 28.29 27.96 28.16 777,817 -0.04(-0.14%)
Oct 28, 2021 28.85 28.87 28.11 28.20 613,921 -0.64(-2.22%)
Oct 27, 2021 29.00 29.12 28.78 28.84 471,982 -0.12(-0.41%)
Oct 26, 2021 28.99 28.80 28.96 407,210 -0.07(-0.24%)
Oct 25, 2021 29.21 29.21 28.93 29.03 235,403 -0.02(-0.07%)
Oct 22, 2021 29.05 29.13 28.93 29.05 105,363 +0.00(+0.00%)
Oct 21, 2021 28.90 29.18 28.88 29.05 171,096 +0.13(+0.45%)
Oct 20, 2021 28.79 29.23 28.76 28.92 398,735 +0.08(+0.28%)
Oct 19, 2021 28.93 28.95 28.64 28.84 287,832 -0.02(-0.07%)
Oct 18, 2021 29.16 29.29 28.82 28.86 296,231 -0.19(-0.65%)
Oct 15, 2021 29.20 29.29 29.05 29.05 193,915 -0.10(-0.34%)
Oct 14, 2021 29.10 29.23 29.01 29.15 278,955 +0.18(+0.62%)
Oct 13, 2021 28.42 29.05 28.22 28.97 427,238 +0.09(+0.31%)
Oct 12, 2021 28.85 29.07 28.78 28.88 318,831 +0.08(+0.28%)
Oct 11, 2021 28.92 29.11 28.73 28.80 275,215 +0.00(+0.00%)
Oct 08, 2021 29.14 29.20 28.78 28.80 292,383 -0.35(-1.20%)
Oct 07, 2021 29.05 29.37 29.05 29.15 640,620 +0.12(+0.41%)
Oct 06, 2021 29.20 29.44 28.84 29.03 476,830 -0.21(-0.72%)
Oct 05, 2021 29.23 29.55 29.17 29.24 522,259 -0.10(-0.34%)
Oct 04, 2021 29.22 29.59 29.11 29.34 593,815 +0.05(+0.17%)
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.