Skip to main content

Pilgrim's Pride (NQ: PPC )

34.56 -0.03 (-0.09%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.16 27.54 26.56 27.06 1,654,927 -0.25(-0.92%)
Jul 30, 2019 27.30 27.43 26.71 27.31 683,297 +0.14(+0.52%)
Jul 29, 2019 27.07 27.32 26.90 27.17 793,646 +0.03(+0.11%)
Jul 26, 2019 27.37 27.43 27.07 27.14 682,900 -0.06(-0.22%)
Jul 25, 2019 27.04 27.66 26.96 27.20 697,088 +0.18(+0.67%)
Jul 24, 2019 26.96 27.12 26.83 27.02 991,552 -0.08(-0.30%)
Jul 23, 2019 26.75 27.29 26.65 27.10 963,939 +0.55(+2.07%)
Jul 22, 2019 26.22 26.86 25.91 26.55 941,902 +0.31(+1.18%)
Jul 19, 2019 26.75 26.96 26.24 26.24 605,700 -0.58(-2.16%)
Jul 18, 2019 26.42 26.96 26.23 26.82 692,729 +0.56(+2.13%)
Jul 17, 2019 26.07 26.38 25.88 26.26 520,919 +0.29(+1.12%)
Jul 16, 2019 26.53 26.55 25.91 25.97 499,955 -0.56(-2.11%)
Jul 15, 2019 26.69 26.69 26.26 26.53 605,470 -0.03(-0.11%)
Jul 12, 2019 26.32 26.58 26.05 26.56 681,600 +0.18(+0.68%)
Jul 11, 2019 26.96 27.19 26.32 26.38 775,876 -0.51(-1.90%)
Jul 10, 2019 26.55 27.04 26.55 26.89 719,274 +0.41(+1.55%)
Jul 09, 2019 26.43 26.59 26.38 26.48 657,584 +0.04(+0.15%)
Jul 08, 2019 26.64 26.79 26.21 26.44 507,687 -0.29(-1.08%)
Jul 05, 2019 26.69 26.87 26.39 26.73 1,008,500 -0.26(-0.96%)
Jul 03, 2019 26.75 27.18 26.66 26.99 2,098,100 +0.37(+1.39%)
Jul 02, 2019 26.30 26.68 26.26 26.62 852,736 +0.35(+1.33%)
Jul 01, 2019 25.58 26.36 25.58 26.27 1,255,380 +0.88(+3.47%)
Jun 28, 2019 24.85 25.43 24.75 25.39 1,138,100 +0.65(+2.63%)
Jun 27, 2019 24.46 24.97 24.31 24.74 784,569 +0.33(+1.35%)
Jun 26, 2019 25.14 25.14 24.31 24.41 928,690 -0.77(-3.06%)
Jun 25, 2019 25.61 25.81 24.46 25.18 1,251,425 -0.32(-1.25%)
Jun 24, 2019 25.38 25.78 25.28 25.50 941,716 +0.07(+0.28%)
Jun 21, 2019 25.64 25.89 25.31 25.43 879,300 -0.28(-1.09%)
Jun 20, 2019 25.43 26.00 25.33 25.71 633,525 +0.43(+1.70%)
Jun 19, 2019 25.50 25.61 24.88 25.28 1,260,115 -0.30(-1.17%)
Jun 18, 2019 25.02 25.92 25.02 25.58 1,684,551 +0.29(+1.15%)
Jun 17, 2019 26.25 26.25 25.08 25.29 2,288,022 -1.01(-3.84%)
Jun 14, 2019 26.61 26.66 26.28 26.30 668,500 -0.34(-1.28%)
Jun 13, 2019 26.93 27.06 26.51 26.64 1,428,200 -0.29(-1.08%)
Jun 12, 2019 27.01 27.18 26.73 26.93 982,940 -0.10(-0.37%)
Jun 11, 2019 27.19 27.45 26.90 27.03 1,036,683 +0.00(+0.00%)
Jun 10, 2019 27.07 27.33 26.96 27.03 761,562 +0.00(+0.00%)
Jun 07, 2019 26.76 27.24 26.69 27.03 991,700 +0.48(+1.81%)
Jun 06, 2019 26.31 26.68 26.25 26.55 1,104,887 +0.33(+1.26%)
Jun 05, 2019 25.75 26.52 25.66 26.22 1,102,032 +0.63(+2.46%)
Jun 04, 2019 25.64 25.78 25.43 25.59 1,680,503 +0.21(+0.83%)
Jun 03, 2019 25.43 25.89 25.26 25.38 1,560,824 -0.19(-0.74%)
May 31, 2019 25.73 25.73 25.25 25.57 1,266,500 -0.44(-1.69%)
May 30, 2019 25.44 26.08 25.39 26.01 1,322,237 +0.67(+2.64%)
May 29, 2019 26.44 26.59 25.03 25.34 3,285,406 -1.57(-5.83%)
May 28, 2019 27.76 27.96 26.88 26.91 1,411,017 -0.95(-3.41%)
May 24, 2019 27.95 28.13 27.64 27.86 812,000 -0.12(-0.43%)
May 23, 2019 27.77 28.26 27.48 27.98 1,362,058 -0.01(-0.04%)
May 22, 2019 27.92 28.40 27.58 27.99 2,111,644 +0.60(+2.19%)
May 21, 2019 28.18 28.26 27.35 27.39 1,682,295 -0.77(-2.73%)
May 20, 2019 28.62 28.62 28.13 28.16 709,497 -0.34(-1.19%)
May 17, 2019 28.85 29.19 28.42 28.50 981,900 -0.49(-1.69%)
May 16, 2019 28.57 29.32 28.41 28.99 1,028,309 +0.56(+1.97%)
May 15, 2019 28.08 28.53 28.04 28.43 513,160 +0.26(+0.92%)
May 14, 2019 27.77 28.30 27.57 28.17 795,699 +0.49(+1.77%)
May 13, 2019 28.10 28.22 27.50 27.68 889,312 -0.64(-2.26%)
May 10, 2019 27.87 28.36 27.46 28.32 782,000 +0.42(+1.51%)
May 09, 2019 27.86 27.96 27.35 27.90 788,309 -0.21(-0.75%)
May 08, 2019 28.30 28.41 27.99 28.11 951,295 -0.10(-0.35%)
May 07, 2019 28.70 28.85 27.83 28.21 1,178,970 -0.54(-1.88%)
May 06, 2019 27.71 28.78 27.27 28.75 1,333,123 +0.77(+2.75%)
May 03, 2019 27.70 28.24 27.50 27.98 1,157,900 +0.58(+2.12%)
May 02, 2019 26.24 28.05 26.23 27.40 1,529,133 +0.54(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.