Pilgrim's Pride (NQ: PPC )

31.07 +0.66 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 30.57 31.28 30.51 31.07 1,190,135 +0.66(+2.17%)
Jun 23, 2022 29.93 30.53 29.93 30.41 820,998 +0.55(+1.84%)
Jun 22, 2022 29.61 30.15 29.38 29.86 1,068,567 -0.19(-0.63%)
Jun 21, 2022 30.00 30.17 29.80 30.05 581,846 +0.71(+2.42%)
Jun 17, 2022 29.37 29.88 29.30 29.34 1,063,681 -0.01(-0.03%)
Jun 16, 2022 29.70 29.84 29.07 29.35 765,172 -0.88(-2.91%)
Jun 15, 2022 29.77 30.66 29.77 30.23 790,374 +0.72(+2.44%)
Jun 14, 2022 30.02 30.14 29.30 29.51 654,577 -0.31(-1.04%)
Jun 13, 2022 29.86 30.26 29.50 29.82 799,464 -0.59(-1.94%)
Jun 10, 2022 30.58 30.79 30.26 30.41 696,282 -0.61(-1.97%)
Jun 09, 2022 31.60 31.60 30.94 31.02 865,830 -0.66(-2.08%)
Jun 08, 2022 32.24 32.24 31.52 31.68 802,390 -0.51(-1.58%)
Jun 07, 2022 32.07 32.22 31.51 32.19 1,380,478 +0.00(+0.00%)
Jun 06, 2022 34.55 34.55 32.03 32.19 1,286,714 -2.07(-6.04%)
Jun 03, 2022 34.49 34.66 34.02 34.26 1,013,655 -0.13(-0.38%)
Jun 02, 2022 33.19 34.59 32.82 34.39 1,381,224 +1.40(+4.24%)
Jun 01, 2022 33.41 33.55 32.62 32.99 983,656 -0.33(-0.99%)
May 31, 2022 33.84 33.84 32.80 33.32 987,084 -0.27(-0.80%)
May 27, 2022 33.00 33.81 32.90 33.59 1,098,105 +0.75(+2.28%)
May 26, 2022 32.21 33.32 32.21 32.84 1,114,115 +0.63(+1.96%)
May 25, 2022 31.15 32.26 31.08 32.21 1,110,176 +0.99(+3.17%)
May 24, 2022 30.66 31.22 30.46 31.22 1,233,002 +0.37(+1.20%)
May 23, 2022 29.54 31.21 29.54 30.85 1,830,898 +1.43(+4.86%)
May 20, 2022 29.44 29.68 28.75 29.42 822,400 +0.10(+0.34%)
May 19, 2022 29.17 29.77 28.73 29.32 1,313,810 -0.16(-0.54%)
May 18, 2022 30.43 30.48 29.09 29.48 1,089,890 -0.98(-3.22%)
May 17, 2022 30.27 30.56 30.01 30.46 1,607,823 +0.48(+1.60%)
May 16, 2022 28.92 30.14 28.62 29.98 1,750,577 +1.00(+3.45%)
May 13, 2022 28.43 29.63 28.38 28.98 1,321,896 +0.70(+2.48%)
May 12, 2022 28.07 28.35 27.71 28.28 845,558 +0.19(+0.68%)
May 11, 2022 28.60 28.80 27.94 28.09 1,171,901 -0.39(-1.37%)
May 10, 2022 28.40 28.80 28.07 28.48 1,282,511 +0.09(+0.32%)
May 09, 2022 28.84 28.98 27.71 28.39 885,655 -0.78(-2.67%)
May 06, 2022 28.17 29.21 28.13 29.17 1,099,740 +0.77(+2.71%)
May 05, 2022 29.12 29.29 28.14 28.40 932,376 -0.89(-3.04%)
May 04, 2022 28.70 29.32 28.61 29.29 1,025,962 +0.59(+2.06%)
May 03, 2022 29.45 29.46 28.56 28.70 1,177,644 -0.56(-1.91%)
May 02, 2022 28.60 29.30 28.27 29.26 1,192,058 +0.91(+3.21%)
Apr 29, 2022 29.50 29.50 28.33 28.35 920,536 -0.93(-3.18%)
Apr 28, 2022 27.78 29.33 27.55 29.28 2,178,670 +2.55(+9.54%)
Apr 27, 2022 26.49 27.08 26.48 26.73 806,044 +0.25(+0.94%)
Apr 26, 2022 27.23 27.48 26.34 26.48 1,038,780 -0.84(-3.07%)
Apr 25, 2022 27.24 27.48 26.58 27.32 889,046 -0.04(-0.15%)
Apr 22, 2022 27.63 28.00 27.28 27.36 933,644 -0.35(-1.26%)
Apr 21, 2022 28.00 28.16 27.60 27.71 1,612,339 -0.12(-0.43%)
Apr 20, 2022 28.36 28.69 27.81 27.83 1,049,737 -0.50(-1.76%)
Apr 19, 2022 27.54 28.36 27.43 28.33 837,233 +0.91(+3.32%)
Apr 18, 2022 27.42 27.73 27.03 27.42 1,045,070 +0.04(+0.15%)
Apr 14, 2022 26.85 27.41 26.70 27.38 698,962 +0.76(+2.85%)
Apr 13, 2022 26.24 26.75 26.21 26.62 806,170 +0.35(+1.33%)
Apr 12, 2022 26.61 26.93 26.23 26.27 939,998 -0.19(-0.72%)
Apr 11, 2022 26.44 26.99 26.38 26.46 827,764 +0.08(+0.30%)
Apr 08, 2022 26.31 26.75 26.31 26.38 939,622 +0.19(+0.73%)
Apr 07, 2022 26.05 26.36 26.02 26.19 661,234 +0.16(+0.61%)
Apr 06, 2022 25.42 26.52 25.42 26.03 2,245,667 +0.67(+2.64%)
Apr 05, 2022 25.48 25.71 25.18 25.36 1,040,375 -0.16(-0.63%)
Apr 04, 2022 25.28 25.54 25.15 25.52 779,059 +0.17(+0.67%)
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.