Pilgrim's Pride Corporation Historical Stock Prices

PPC 
$23.71
*  
0.16
0.68%
Get PPC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PPC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    PPC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.67  23.94  23.45  23.71 1,377,880
03/27/2015 23.67 23.94 23.45 23.71 1,379,285
03/26/2015 23.78 23.8 22.88 23.55 3,111,363
03/25/2015 24.36 24.6 23.515 23.8 3,448,466
03/24/2015 25.93 26.12 23.8 23.95 4,963,708
03/23/2015 26.77 27.49 26.01 26.15 2,748,655
03/20/2015 27.15 27.2 26.64 26.84 1,436,150
03/19/2015 26.75 27.07 26.48 26.94 1,644,038
03/18/2015 26.17 27.02 25.9 26.75 3,101,408
03/17/2015 24.85 26.44 24.8 26.21 2,223,902
03/16/2015 25.06 25.5 24.59 25.06 1,681,014
03/13/2015 25.05 25.38 24.68 25.04 1,448,447
03/12/2015 25.37 25.885 25.15 25.18 2,153,700
03/11/2015 26.47 26.53 24.15 25.365 6,254,786
03/10/2015 26.01 26.6 25.47 26.53 2,023,388
03/09/2015 26.62 26.7 26.24 26.29 1,478,170
03/06/2015 27.05 27.4799 26.35 26.43 1,833,305
03/05/2015 28.03 28.24 26.97 27.195 1,572,165
03/04/2015 28.63 28.72 27.91 28.03 1,730,892
03/03/2015 28.72 28.72 27.8 28.61 2,329,183
03/02/2015 27.38 28.42 27.298 28.35 3,190,607
02/27/2015 27.25 27.65 27.02 27.43 1,509,645
02/26/2015 27.21 27.78 27.08 27.51 1,462,064
02/25/2015 27.47 27.73 26.87 27.05 1,335,927
02/24/2015 27.76 27.76 27.09 27.55 1,319,909
02/23/2015 27.7 28 27.44 27.58 1,271,988
02/20/2015 27.43 27.86 26.94 27.645 1,583,802
02/19/2015 28.23 28.41 27.42 27.43 3,041,812
02/18/2015 27.43 28.785 27.3 28.31 2,726,433
02/17/2015 27.23 27.79 26.91 27.43 2,680,014
02/13/2015 25.94 26.89 25.6208 26.75 2,626,962
02/12/2015 25.87 26.15 23.44 25.98 7,188,129
02/11/2015 26.64 26.82 25.41 25.87 2,995,403
02/10/2015 25.84 26.72 25.65 26.49 2,790,685
02/09/2015 26.08 26.18 25.5 25.64 2,056,187
02/06/2015 26.18 26.43 25.97 26.18 1,786,067
02/05/2015 26.25 26.82 25.575 26.1 2,524,207
02/04/2015 26.01 26.76 25.92 26.16 2,784,593
02/03/2015 26.97 26.97 25.75 26.27 3,283,574
02/02/2015 27.07 27.18 25.29 26.8 3,918,213
01/30/2015 29.11 29.65 27 27.15 4,437,147
01/29/2015 28.37 29.215 27.7 29.09 5,885,205
01/28/2015 31.48 31.58 28.01 28.05 5,643,399
01/27/2015 36.89 37.125 36.01 37.02 2,473,883
01/26/2015 35.93 37.17 35.62 36.95 2,510,982
01/23/2015 35.51 35.99 34.9999 35.45 1,094,998
01/22/2015 35.06 35.85 34.671 35.55 1,409,685
01/21/2015 35.97 35.98 34.83 35.01 2,059,763
01/20/2015 35 35.83 34.15 35.71 2,235,728
01/16/2015 34.87 35.47 33.9078 34.14 2,229,401
01/15/2015 34.99 35.37 32.84 34.57 6,684,239
01/14/2015 31.28 31.645 30.75 31.53 1,711,876
01/13/2015 32.9 33.32 31.51 31.69 1,428,015
01/12/2015 33.79 33.9199 32.465 33.155 1,026,738
01/09/2015 33.25 33.95 33 33.7 1,076,796
01/08/2015 32.4 33.34 32.26 33.12 1,840,584
01/07/2015 31.5 32.25 31.36 32.12 1,120,160
01/06/2015 31.19 32.23 31.15 31.26 2,884,971
01/05/2015 31.5 31.67 30.09 30.81 3,465,144
01/02/2015 33.02 33.41 31.175 31.66 1,502,321
12/31/2014 33.52 33.79 32.78 32.79 1,038,963
12/30/2014 33.74 33.84 33.32 33.53 750,071
12/29/2014 34.1 34.26 33.62 33.72 535,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?