Historical Stock Prices

PPC 
$21.64
*  
0.28
1.28%
Get PPC Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 21.94 22.24 21.22 21.64 2,241,309
07/30/2015 21.34 22.4 21.22 21.92 4,351,389
07/29/2015 19.72 20.14 19.648 20.11 2,012,439
07/28/2015 19.42 19.87 19.26 19.82 1,631,954
07/27/2015 19.44 19.71 19.28 19.41 1,621,239
07/24/2015 19.99 19.99 19.53 19.56 1,265,021
07/23/2015 20.5 20.57 19.96 19.99 2,026,781
07/22/2015 20.71 20.88 20.39 20.53 2,789,162
07/21/2015 21.06 21.35 20.77 20.85 2,128,246
07/20/2015 21.7 21.75 21.02 21.05 1,295,954
07/17/2015 22 22.02 21.34 21.72 1,451,092
07/16/2015 22.34 22.4199 21.86 21.92 1,882,644
07/15/2015 23.15 23.15 22.27 22.3 1,619,350
07/14/2015 22.91 23.4 22.74 23.17 1,635,380
07/13/2015 22.78 22.91 22.35 22.9 902,968
07/10/2015 22.69 22.9 22.33 22.59 1,185,496
07/09/2015 22.67 22.83 22.31 22.48 1,358,740
07/08/2015 23.02 23.19 22.36 22.445 1,871,742
07/07/2015 22.85 23.26 22.26 23.22 1,590,147
07/06/2015 23.03 23.154 22.24 22.75 4,707,015
07/02/2015 23.27 23.53 23.14 23.245 1,298,265
07/01/2015 23.15 23.5 23.03 23.39 2,254,968
06/30/2015 23.45 23.6204 22.865 22.97 2,356,455
06/29/2015 23.79 24.09 23.33 23.39 1,702,840
06/26/2015 24.78 24.88 23.64 23.92 2,249,947
06/25/2015 25.32 25.72 24.79 24.88 1,427,137
06/24/2015 25.75 25.87 25.1 25.22 842,080
06/23/2015 25.67 25.83 25.245 25.75 1,116,980
06/22/2015 25.56 25.78 25 25.675 1,210,023
06/19/2015 24.6 25.65 24.5 25.57 2,521,679
06/18/2015 24.5 24.73 24.245 24.33 1,234,191
06/17/2015 24.49 24.72 24.31 24.51 722,428
06/16/2015 24.09 24.69 23.94 24.49 875,664
06/15/2015 24.54 24.54 24.06 24.15 1,149,676
06/12/2015 24.2 24.66 23.99 24.62 881,182
06/11/2015 24.29 24.44 24.16 24.305 1,041,185
06/10/2015 24.15 24.6599 24.09 24.255 1,235,178
06/09/2015 24.32 24.3349 23.945 24.06 1,031,494
06/08/2015 24.3 24.375 24.065 24.25 1,087,819
06/05/2015 24.43 24.43 23.81 24.36 1,077,026
06/04/2015 24.63 24.9099 24.2499 24.41 1,038,325
06/03/2015 24.47 24.99 24.39 24.74 1,456,914
06/02/2015 24.89 24.9599 24.24 24.37 1,457,375
06/01/2015 25.75 25.9999 24.38 24.915 2,079,510
05/29/2015 25.67 26.19 25.4301 25.58 1,206,470
05/28/2015 26 26 25.53 25.62 1,198,702
05/27/2015 27 27.1299 25.905 26.23 1,539,537
05/26/2015 26.46 27.35 26.38 27 2,600,528
05/22/2015 26.24 26.51 25.9 26.5 1,296,859
05/21/2015 25.72 26.5 25.485 26.24 1,302,878
05/20/2015 25.61 25.91 25.23 25.43 1,360,206
05/19/2015 25.83 26.64 25.44 25.53 1,602,405
05/18/2015 25.72 26.1899 25.2 25.99 1,309,299
05/15/2015 25.7 25.78 25.325 25.7 1,101,921
05/14/2015 25.86 25.95 25.52 25.715 876,592
05/13/2015 25.64 26.22 25.57 25.75 1,778,002
05/12/2015 25.75 25.84 25.435 25.76 1,136,268
05/11/2015 24.52 25.85 24.52 25.73 1,622,778
05/08/2015 24.59 24.88 24.45 24.78 662,751
05/07/2015 24.4 24.5 24.12 24.33 1,343,490
05/06/2015 25.35 25.35 24.31 24.46 1,201,049
05/05/2015 25.49 25.6 25.01 25.165 1,510,935
05/04/2015 25.4 25.61 25.27 25.49 1,600,734
05/01/2015 24.31 25.5 24.31 25.44 1,957,628
04/30/2015 25.19 26.05 24.25 24.7 5,157,665
*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?