Historical Stock Prices

PPC 
$23.62
*  
0.12
0.51%
Get PPC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PPC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 23.49 23.86 23.2 23.62 1,517,648
04/23/2015 24.24 24.3599 23.35 23.5 2,214,534
04/22/2015 24.21 24.43 23.6 24.365 1,385,682
04/21/2015 24.55 24.6 23.88 24.2 1,957,772
04/20/2015 24.6 24.83 24.361 24.44 973,522
04/17/2015 24.97 25.0199 24.36 24.56 763,914
04/16/2015 24.82 25.19 24.603 25.095 1,244,806
04/15/2015 24.63 25.06 24.512 24.705 1,342,202
04/14/2015 23.85 24.54 23.64 24.525 1,361,214
04/13/2015 23.26 24.19 23.17 23.84 1,904,756
04/10/2015 23.58 23.66 23.21 23.29 2,792,096
04/09/2015 24.05 24.225 23.38 23.51 1,808,503
04/08/2015 24.02 24.25 23.85 24.13 1,513,523
04/07/2015 23.72 24.35 23.5 23.9 1,983,433
04/06/2015 24.22 24.44 23.73 24.01 3,960,996
04/02/2015 23.8 24.85 23.57 24.44 3,216,386
04/01/2015 22.68 23.805 22.63 23.755 3,791,642
03/31/2015 23.2 23.34 22.39 22.59 4,904,104
03/30/2015 23.78 23.93 23.13 23.35 1,845,118
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
*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?