Pilgrim's Pride Corporation Historical Stock Prices

PPC 
$31.71
*  
0.22
0.7%
Get PPC Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.64  31.87  31.52  31.71 1,543,809
07/24/2014 31.65 31.87 31.52 31.71 1,513,409
07/23/2014 31.6 31.73 31.35 31.49 1,085,423
07/22/2014 30.48 31.63 30.46 31.52 1,420,223
07/21/2014 30.84 30.84 30.03 30.39 1,163,806
07/18/2014 30.53 30.93 30.3401 30.86 1,135,511
07/17/2014 30.75 30.97 30.2236 30.34 1,422,051
07/16/2014 31.03 31.32 30.64 30.84 1,531,555
07/15/2014 30.61 31.11 30.5 30.86 1,739,428
07/14/2014 30.6 30.85 30.411 30.56 1,596,079
07/11/2014 30.18 30.3925 29.64 30.33 1,151,071
07/10/2014 29.45 30.3 29.09 30.03 1,845,338
07/09/2014 29.84 29.95 29.4003 29.69 1,815,523
07/08/2014 28.86 29.82 28.6712 29.5 2,875,633
07/07/2014 28.7 29.13 28.57 28.95 1,835,201
07/03/2014 28.82 29.01 28.28 29.01 3,908,313
07/02/2014 27.79 28.765 27.79 28.71 1,938,524
07/01/2014 27.56 28 27.28 27.69 1,653,738
06/30/2014 26.9 27.5 26.395 27.36 2,638,612
06/27/2014 25.44 27.14 25.31 26.83 10,035,190
06/26/2014 25.06 25.66 24.922 25.55 952,395
06/25/2014 24.63 25.21 24.43 25.17 1,166,998
06/24/2014 24.49 24.8 24 24.58 1,602,894
06/23/2014 25.84 26.16 25.15 25.22 990,896
06/20/2014 25.68 25.99 25.32 25.94 1,853,751
06/19/2014 25.86 25.95 25.34 25.63 800,909
06/18/2014 25.07 25.885 25.03 25.81 1,477,451
06/17/2014 24.66 25.17 24.61 25.07 878,765
06/16/2014 24.37 24.82 24.25 24.74 999,069
06/13/2014 24.76 24.76 24.23 24.41 820,975
06/12/2014 25.01 25.01 24.49 24.7 1,150,015
06/11/2014 24.91 25.235 24.84 25.2 842,650
06/10/2014 24.51 25.1 24.4 25.02 1,239,604
06/09/2014 26.01 26.1 24.34 24.51 2,544,118
06/06/2014 26.15 26.4399 25.75 26.27 1,417,082
06/05/2014 26.52 26.71 25.99 26.55 1,062,397
06/04/2014 25.26 26.39 25.06 26.34 1,455,913
06/03/2014 25.77 25.89 25.3 25.34 2,537,575
06/02/2014 25.59 25.955 25.33 25.92 1,191,879
05/30/2014 25.02 25.565 25.02 25.44 2,257,864
05/29/2014 25.18 25.18 24.64 25.09 1,751,574
05/28/2014 25.58 25.66 25.06 25.38 1,587,037
05/27/2014 26.2 26.87 25.31 25.52 3,588,753
05/23/2014 25 25.13 24.66 25.1 864,131
05/22/2014 25.06 25.25 24.7235 24.9 830,970
05/21/2014 24.58 25.1399 24.58 25.1 1,207,824
05/20/2014 24.63 24.82 24.33 24.57 1,313,053
05/19/2014 24.54 24.8 24.42 24.64 923,612
05/16/2014 24.81 24.92 24.33 24.54 972,188
05/15/2014 24.52 24.81 24.19 24.62 1,468,050
05/14/2014 24.85 25.03 24.35 24.51 1,372,227
05/13/2014 24.69 25.17 24.65 24.8 1,417,002
05/12/2014 24 24.79 23.86 24.65 1,335,657
05/09/2014 23.73 23.77 23.37 23.74 959,037
05/08/2014 23.84 24.16 23.47 23.69 1,230,893
05/07/2014 23.44 23.99 23.34 23.77 1,614,829
05/06/2014 23.36 23.8 23.25 23.35 1,712,266
05/05/2014 23.15 23.59 22.61 23.38 1,734,200
05/02/2014 22.12 23.48 22.02 23.27 1,596,629
05/01/2014 21.9 22.33 19.99 22.05 2,734,718
04/30/2014 21.64 22.31 21.32 21.86 1,145,347
04/29/2014 21.55 21.8 21.36 21.5 724,490
04/28/2014 21.68 21.99 21.14 21.52 909,411
04/25/2014 22.25 22.48 21.54 21.68 1,079,277
04/24/2014 22.72 22.78 22.14 22.33 406,314
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.

Research Brokers before you trade

Want to trade FX?