Home > Quotes > PPC > Historical Prices

Pilgrim's Pride Corporation Historical Stock Prices

PPC 
$11.84
*  
0.06
  negative  
0.51%
Get PPC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    PPC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.66  11.86  11.19  11.84 844,321
05/22/2013 12.09 12.21 11.64 11.78 656,612
05/21/2013 11.96 12.08 11.83 12 470,205
05/20/2013 11.97 12.0199 11.82 11.92 483,499
05/17/2013 11.89 12.09 11.85 11.98 792,902
05/16/2013 12 12.09 11.74 11.79 767,704
05/15/2013 11.43 11.93 11.43 11.86 970,885
05/14/2013 11.32 11.508 11.26 11.43 717,172
05/13/2013 11.11 11.35 10.961 11.34 950,315
05/10/2013 10.84 11.27 10.71 11.21 1,448,306
05/09/2013 10.84 10.94 10.75 10.83 975,007
05/08/2013 10.53 10.88 10.42 10.87 1,400,582
05/07/2013 10.48 10.65 10.3 10.612 1,030,353
05/06/2013 10.25 10.7 10.15 10.49 1,412,222
05/03/2013 9.79 10.535 9.79 10.38 1,928,395
05/02/2013 9.83 9.9 9.67 9.9 1,472,221
05/01/2013 9.76 9.815 9.59 9.73 1,458,889
04/30/2013 9.89 9.97 9.72 9.79 871,439
04/29/2013 9.71 9.93 9.5 9.8 1,331,296
04/26/2013 9.66 9.66 9.5 9.53 512,005
04/25/2013 9.74 9.81 9.61 9.72 804,384
04/24/2013 9.19 9.62 9.12 9.61 927,349
04/23/2013 9 9.25 8.96 9.17 624,205
04/22/2013 8.92 8.99 8.63 8.95 961,737
04/19/2013 8.77 8.94 8.73 8.93 432,268
04/18/2013 8.79 8.87 8.66 8.75 631,859
04/17/2013 8.94 8.94 8.68 8.81 608,786
04/16/2013 8.81 9.02 8.8 9.01 806,970
04/15/2013 9.43 9.43 8.71 8.75 1,018,737
04/12/2013 9.13 9.46 9.01 9.46 998,763
04/11/2013 9.02 9.1635 8.87 9.12 912,447
04/10/2013 8.83 9.11 8.73 9 713,748
04/09/2013 8.97 8.98 8.61 8.78 663,817
04/08/2013 8.89 8.96 8.75 8.91 329,714
04/05/2013 9.05 9.085 8.77 8.85 894,275
04/04/2013 9.14 9.3 8.99 9.27 726,286
04/03/2013 9.2 9.2 8.785 9.09 779,698
04/02/2013 9.04 9.18 8.98 9.16 723,579
04/01/2013 9.21 9.25 8.8 8.95 533,908
03/28/2013 8.99 9.21 8.8 9.19 939,262
03/27/2013 8.76 8.97 8.58 8.97 477,135
03/26/2013 8.73 8.855 8.71 8.8 316,281
03/25/2013 8.9 9.02 8.6955 8.71 390,402
03/22/2013 8.9 9.04 8.79 8.85 729,472
03/21/2013 8.91 9.05 8.8 8.91 604,303
03/20/2013 9.09 9.09 8.88 8.99 581,161
03/19/2013 8.82 9.12 8.77 9.01 1,010,997
03/18/2013 8.67 9.04 8.59 8.83 885,787
03/15/2013 8.99 9 8.52 8.76 4,843,932
03/14/2013 9 9.2 8.86 9.02 1,283,690
03/13/2013 8.5 9.15 8.48 9 1,549,265
03/12/2013 8.46 8.726 8.35 8.48 710,348
03/11/2013 8.73 8.85 8.51 8.54 760,280
03/08/2013 8.96 9.1199 8.7 8.73 854,907
03/07/2013 9.25 9.25 8.9 8.91 702,204
03/06/2013 9.15 9.35 9.11 9.25 427,973
03/05/2013 9.28 9.28 9.11 9.15 466,705
03/04/2013 9.14 9.26 8.89 9.25 543,685
03/01/2013 8.79 9.2 8.68 9.2 975,976
02/28/2013 8.86 8.95 8.644 8.81 437,544
02/27/2013 8.59 8.94 8.37 8.845 677,717
02/26/2013 8.76 8.76 8.38 8.62 1,430,851
02/25/2013 8.94 8.94 8.59 8.72 690,264
02/22/2013 8.79 8.86 8.66 8.84 428,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.