Quantcast

Pilgrim's Pride Corporation Common Stock Historical Stock Prices

PPC 
$17.68
*  
0.02
0.11%
Get PPC Alerts
*Delayed - data as of Oct. 23, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

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 17.59 17.80 17.32 17.68 938,377
10/23/2018 17.59 17.8 17.32 17.68 940,759
10/22/2018 17.77 17.97 17.64 17.66 626,439
10/19/2018 17.51 17.94 17.5 17.78 625,565
10/18/2018 17.87 18.18 17.43 17.46 531,578
10/17/2018 17.89 18.13 17.61 17.98 500,186
10/16/2018 17.63 18.13 17.5 17.96 763,673
10/15/2018 16.97 17.71 16.97 17.52 796,735
10/12/2018 16.9 17.05 16.5 16.96 973,486
10/11/2018 17.26 17.33 16.68 16.89 1,081,095
10/10/2018 17.37 17.78 17.2 17.22 968,238
10/09/2018 17.88 17.915 17.32 17.38 893,499
10/08/2018 17.76 18.21 17.76 17.99 1,205,382
10/05/2018 17.66 17.89 17.66 17.77 570,611
10/04/2018 17.98 17.99 17.5 17.66 920,387
10/03/2018 17.85 18.1708 17.71 17.97 1,300,111
10/02/2018 17.48 18.08 17.4647 17.86 1,015,342
10/01/2018 18.07 18.12 17.32 17.39 1,167,622
09/28/2018 17.89 18.22 17.62 18.09 719,606
09/27/2018 18.03 18.08 17.52 17.93 1,060,824
09/26/2018 18.07 18.27 17.8 17.81 934,369
09/25/2018 18.77 18.88 18.04 18.06 1,224,404
09/24/2018 18.51 18.96 18.5 18.76 848,116
09/21/2018 18.75 18.857 18.42 18.61 1,552,920
09/20/2018 18.7 19.04 18.7 18.87 497,269
09/19/2018 18.82 18.99 18.48 18.56 729,292
09/18/2018 18.99 18.99 18.39 18.82 1,001,244
09/17/2018 18.86 19.165 18.76 19.02 969,714
09/14/2018 18.8 19.02 18.5 18.94 574,477
09/13/2018 19.58 19.58 18.54 18.73 1,148,317
09/12/2018 18.77 19.11 18.56 19.06 850,750
09/11/2018 18.85 18.89 18.4 18.74 830,266
09/10/2018 18.84 19.13 18.71 18.87 549,038
09/07/2018 18.87 18.87 18.52 18.78 727,703
09/06/2018 18.66 19.1437 18.66 18.89 1,200,529
09/05/2018 18.57 18.75 18.27 18.65 1,281,328
09/04/2018 18.5 18.75 18.23 18.61 989,837
08/31/2018 18.49 18.79 18.42 18.49 1,146,584
08/30/2018 18.69 18.91 18.26 18.42 965,076
08/29/2018 18.41 18.81 18.28 18.7 1,075,924
08/28/2018 18.23 18.5253 18.22 18.4 749,216
08/27/2018 18.52 18.82 18.24 18.25 836,978
08/24/2018 18.17 18.97 17.84 18.45 1,535,873
08/23/2018 18.18 18.55 17.715 18.12 1,032,628
08/22/2018 18.18 18.37 17.98 18.35 938,712
08/21/2018 18.47 18.54 18.14 18.23 1,005,466
08/20/2018 18.49 18.69 18.3902 18.5 838,682
08/17/2018 18.06 18.6 17.98 18.49 1,068,954
08/16/2018 17.77 18.23 17.77 18.09 913,249
08/15/2018 17.53 17.75 17.49 17.73 658,805
08/14/2018 17.55 17.93 17.46 17.58 879,476
08/13/2018 17.73 17.8 17.43 17.61 707,562
08/10/2018 17.64 17.79 17.449 17.7 1,130,673
08/09/2018 17.55 17.68 17.33 17.45 909,500
08/08/2018 18.19 18.219 17.41 17.43 897,639
08/07/2018 18.11 18.29 17.81 18.12 1,152,172
08/06/2018 18.2 18.54 17.97 18.03 1,788,108
08/03/2018 17.55 18.32 17.55 18.2 1,568,251
08/02/2018 17 17.54 16.3 17.53 2,645,790
08/01/2018 17.75 17.895 17.58 17.64 1,887,077
07/31/2018 17.98 18.12 17.7 17.82 1,533,328
07/30/2018 17.7 18.14 17.64 17.95 1,229,206
07/27/2018 18.09 18.39 18.09 18.22 740,184
07/26/2018 18.08 18.425 17.98 18.12 1,036,233
07/25/2018 17.85 18.09 17.59 18.06 1,382,791
07/24/2018 18.06 18.2972 17.77 17.85 1,572,565
07/23/2018 18.21 18.36 17.93 18.06 1,709,445
*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?

Smart Portfolio