Historical Stock Prices

PPC 
$26.68
*  
0.18
0.68%
Get PPC Alerts
*Delayed - data as of Oct. 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-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 26.5 27.09 26.45 26.68 1,739,801
10/23/2014 27.15 27.4399 26.135 26.5 4,327,495
10/22/2014 29.11 29.21 26.56 26.71 4,815,582
10/21/2014 29.43 29.95 28.83 28.92 2,376,936
10/20/2014 28.99 29.65 28.14 29.28 2,666,550
10/17/2014 27.38 29.48 26.55 27.92 6,263,912
10/16/2014 31.18 31.56 25.48 25.91 5,440,977
10/15/2014 30.7 32.03 30.62 31.63 2,023,072
10/14/2014 31.7 31.79 30.62 31.05 1,811,185
10/13/2014 31.69 31.98 30.83 30.98 1,045,971
10/10/2014 31.57 32.17 31.46 31.55 863,249
10/09/2014 31.72 32.37 31.57 31.57 1,159,009
10/08/2014 31.25 31.76 30.86 31.68 1,030,382
10/07/2014 31.63 32.145 31.1 31.11 946,001
10/06/2014 33.07 33.15 31.6 31.85 1,219,187
10/03/2014 30.74 33.05 30.52 32.68 2,485,043
10/02/2014 30.26 31.11 30.18 30.64 1,405,967
10/01/2014 30.59 30.59 30.01 30.25 1,368,846
09/30/2014 30.71 30.99 30.29 30.56 2,158,862
09/29/2014 30.09 31.195 29.96 30.76 1,411,344
09/26/2014 30.17 30.585 30.0408 30.23 767,328
09/25/2014 30.9 30.94 29.9 30.14 1,322,451
09/24/2014 30.74 31.2 30.51 31.06 1,141,218
09/23/2014 31.37 31.425 30.66 30.69 815,807
09/22/2014 32 32.09 31.071 31.37 1,166,471
09/19/2014 32.43 32.5 31.71 32.09 2,505,264
09/18/2014 31.5 32.37 31.34 32.27 954,408
09/17/2014 31.86 31.91 31.33 31.39 1,016,166
09/16/2014 31.31 32.01 31.31 31.84 934,232
09/15/2014 30.95 31.39 30.72 31.35 705,211
09/12/2014 30.75 31.22 30.55 30.89 1,274,019
09/11/2014 30.51 30.89 30.17 30.83 611,008
09/10/2014 30.54 30.8199 30.16 30.69 607,723
09/09/2014 30.47 30.86 30.24 30.59 1,087,398
09/08/2014 29.74 30.48 29.73 30.4 873,769
09/05/2014 29.58 29.91 29.39 29.79 633,745
09/04/2014 30.38 30.64 29.44 29.58 1,063,361
09/03/2014 30.66 30.895 30.32 30.34 1,270,301
09/02/2014 29.88 30.69 29.87 30.59 964,142
08/29/2014 29.99 30.09 29.65 29.87 820,436
08/28/2014 29.64 29.91 29.445 29.87 2,478,398
08/27/2014 29.9 30.04 29.65 29.8 1,263,168
08/26/2014 30.06 30.39 29.39 29.78 1,363,160
08/25/2014 29.8 30.38 29.74 30.16 843,803
08/22/2014 29.7 29.91 29.35 29.6 1,042,263
08/21/2014 30.25 30.25 29.665 29.73 901,027
08/20/2014 30.31 30.4699 30.1 30.24 668,753
08/19/2014 30.23 30.57 30 30.3 1,050,000
08/18/2014 30.48 30.48 30.01 30.21 1,042,495
08/15/2014 30.73 30.909 29.95 30.37 1,003,995
08/14/2014 30.35 30.54 30.27 30.49 1,215,376
08/13/2014 29.7 30.67 29.5 30.35 1,219,061
08/12/2014 29.29 29.76 29.07 29.59 1,448,566
08/11/2014 28.54 29.23 28.47 29.11 1,264,841
08/08/2014 28.07 28.41 27.66 28.26 1,322,219
08/07/2014 29.1 29.17 28.1 28.14 1,449,625
08/06/2014 28.63 29.21 28.41 29.03 1,266,401
08/05/2014 29.06 29.125 28.59 28.72 1,472,436
08/04/2014 28.91 29.18 28.73 28.95 2,017,186
08/01/2014 27.82 29.36 27.79 28.82 1,890,034
07/31/2014 29.59 29.6 27.43 27.96 2,868,004
07/30/2014 30.87 31.09 29.7 29.94 2,560,847
07/29/2014 31.3 31.5068 30.57 30.6 1,516,595
07/28/2014 31.94 32.11 31.07 31.17 1,553,265
07/25/2014 31.67 31.9039 31.519 31.63 1,201,334
07/24/2014 31.65 31.87 31.52 31.71 1,513,409
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?