Pilgrim's Pride Corporation Common Stock Historical Stock Prices

PPC 
$24.96
*  
0.01
0.04%
Get PPC Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 24.89 25.16 24.82 24.96 946,479
05/20/2016 25.03 25.36 24.76 24.97 861,146
05/19/2016 24.86 25.35 24.56 25.08 1,454,934
05/18/2016 25.27 25.35 24.705 24.93 892,391
05/17/2016 25.84 25.99 25.02 25.28 958,795
05/16/2016 25.76 26.5 25.76 25.98 1,020,515
05/13/2016 26.08 26.15 25.55 25.73 1,039,848
05/12/2016 26.14 26.41 25.76 25.95 1,260,341
05/11/2016 25.68 26.41 25.5148 25.98 1,098,032
05/10/2016 25.41 25.98 25.25 25.97 1,339,598
05/09/2016 25.01 25.85 24.9 25.51 1,837,707
05/06/2016 23.55 24.79 23.01 24.76 3,839,754
05/05/2016 27.28 27.28 25.79 26.3 3,810,898
05/04/2016 27.08 27.45 27.04 27.13 1,997,796
05/03/2016 27.65 27.69 26.84 27.13 2,585,961
05/02/2016 27.01 27.79 27.01 27.5 1,807,319
04/29/2016 26.4 27.04 25.63 26.91 3,153,452
04/28/2016 25.81 27.21 25.25 26.4 4,755,527
04/27/2016 23.39 23.69 23.29 23.48 2,083,719
04/26/2016 23.69 23.81 23.53 23.6 1,455,529
04/25/2016 23.99 24.14 23.68 23.68 734,319
04/22/2016 23.6 24.17 23.55 23.95 1,324,614
04/21/2016 23.74 23.9629 23.55 23.63 1,811,004
04/20/2016 24.33 24.36 23.71 23.84 1,443,129
04/19/2016 24.98 25.0899 24.32 24.36 1,171,225
04/18/2016 24.86 24.94 24.46 24.88 1,321,443
04/15/2016 25.07 25.65 24.88 25.09 1,246,643
04/14/2016 25.72 25.72 25.05 25.05 1,219,129
04/13/2016 25.68 25.78 25.44 25.77 1,194,368
04/12/2016 25.28 25.9 25.28 25.65 1,158,648
04/11/2016 25.67 25.76 25.23 25.35 1,065,610
04/08/2016 25.97 26.15 25.38 25.53 1,107,694
04/07/2016 25.77 26.13 25.41 25.89 1,075,456
04/06/2016 25.73 26 25.39 25.99 1,129,782
04/05/2016 25.73 25.85 25.34 25.63 1,953,690
04/04/2016 26.1 26.45 25.72 25.87 2,426,555
04/01/2016 25.34 26.12 25.27 26.12 1,514,945
03/31/2016 25.36 25.52 25.12 25.4 2,571,423
03/30/2016 25.25 25.49 24.88 25.36 1,181,435
03/29/2016 24.33 24.99 24.02 24.97 933,115
03/28/2016 24.21 24.92 24.11 24.38 1,023,658
03/24/2016 24.19 24.28 23.74 24.09 860,256
03/23/2016 24.23 24.41 24.075 24.27 627,327
03/22/2016 24.75 24.825 24.26 24.3 1,139,448
03/21/2016 25.05 25.16 24.43 24.75 1,055,289
03/18/2016 25.13 25.37 25.06 25.15 1,585,480
03/17/2016 23.93 25.13 23.79 25.06 2,025,570
03/16/2016 23.55 23.97 23.34 23.82 877,972
03/15/2016 23.91 24.12 23.69 23.71 1,346,076
03/14/2016 24.38 24.4705 24.02 24.16 878,767
03/11/2016 24.17 24.55 23.828 24.55 1,414,326
03/10/2016 24.8 24.8 23.965 24.03 1,588,496
03/09/2016 24.79 25.07 24.35 24.63 1,141,524
03/08/2016 24.54 24.9 24.54 24.775 1,791,917
03/07/2016 24.73 24.83 24.405 24.7 1,811,868
03/04/2016 24.61 24.78 24.31 24.68 1,545,265
03/03/2016 24.34 24.82 24.33 24.78 1,859,458
03/02/2016 23.94 24.52 23.705 24.32 1,416,839
03/01/2016 24.52 24.6 23.88 23.9 2,674,081
02/29/2016 23.73 24.56 23.71 24.45 2,234,877
02/26/2016 23.75 24 23.635 23.71 1,550,217
02/25/2016 23.13 23.995 22.79 23.71 1,772,622
02/24/2016 23.27 23.45 22.84 23.09 1,434,471
02/23/2016 22.84 23.4 22.76 23.35 1,643,054
02/22/2016 22.98 23.22 22.89 22.97 1,765,799
*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?