Pilgrim's Pride (NQ: PPC )

22.15 USD -0.23 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.44 22.68 22.11 22.15 635,637 -0.23(-1.03%)
Jul 29, 2021 21.83 22.73 21.57 22.38 1,162,966 -0.02(-0.09%)
Jul 28, 2021 22.09 22.50 21.69 22.40 794,694 +0.30(+1.36%)
Jul 27, 2021 21.52 22.21 21.20 22.10 611,301 +0.43(+1.98%)
Jul 26, 2021 21.54 21.83 21.48 21.67 321,162 +0.14(+0.65%)
Jul 23, 2021 21.14 21.72 21.03 21.53 585,773 +0.53(+2.52%)
Jul 22, 2021 21.16 21.16 20.81 21.00 380,077 -0.27(-1.27%)
Jul 21, 2021 21.14 21.40 21.10 21.27 353,005 +0.16(+0.76%)
Jul 20, 2021 20.60 21.35 20.49 21.11 485,918 +0.61(+2.98%)
Jul 19, 2021 20.81 20.86 20.32 20.50 541,251 -0.61(-2.89%)
Jul 16, 2021 21.58 21.58 21.06 21.11 811,230 -0.37(-1.72%)
Jul 15, 2021 21.32 21.49 21.18 21.48 286,810 +0.05(+0.23%)
Jul 14, 2021 21.47 21.69 21.36 21.43 242,009 +0.01(+0.05%)
Jul 13, 2021 21.59 21.75 21.37 21.42 435,799 -0.23(-1.06%)
Jul 12, 2021 21.84 21.95 21.59 21.65 389,661 -0.31(-1.41%)
Jul 09, 2021 21.62 21.99 21.51 21.96 438,445 +0.53(+2.47%)
Jul 08, 2021 21.50 21.68 21.34 21.43 547,437 -0.40(-1.83%)
Jul 07, 2021 21.90 22.09 21.67 21.83 444,030 -0.04(-0.18%)
Jul 06, 2021 21.78 21.92 21.55 21.87 441,554 +0.02(+0.09%)
Jul 02, 2021 22.06 22.28 21.50 21.85 810,979 -0.26(-1.18%)
Jul 01, 2021 22.32 22.46 22.07 22.11 788,359 -0.07(-0.32%)
Jun 30, 2021 22.32 22.39 22.09 22.18 360,958 -0.22(-0.98%)
Jun 29, 2021 22.72 22.71 22.36 22.40 283,634 -0.16(-0.71%)
Jun 28, 2021 23.18 23.18 22.49 22.56 401,177 -0.57(-2.46%)
Jun 25, 2021 22.41 23.29 22.35 23.13 1,026,954 +0.69(+3.07%)
Jun 24, 2021 22.15 22.46 22.00 22.44 466,745 +0.12(+0.54%)
Jun 23, 2021 22.40 22.76 22.30 22.32 584,762 -0.08(-0.36%)
Jun 22, 2021 22.10 22.43 21.85 22.40 846,080 +0.71(+3.27%)
Jun 21, 2021 21.42 21.94 21.35 21.69 670,439 +0.44(+2.07%)
Jun 18, 2021 21.51 21.58 21.10 21.25 611,671 -0.36(-1.67%)
Jun 17, 2021 21.96 21.96 21.52 21.61 448,924 -0.38(-1.73%)
Jun 16, 2021 22.53 22.61 21.96 21.99 634,419 -0.50(-2.22%)
Jun 15, 2021 23.29 23.29 22.47 22.49 551,245 -0.65(-2.81%)
Jun 14, 2021 23.11 23.23 23.02 23.14 288,012 +0.06(+0.26%)
Jun 11, 2021 22.98 23.09 22.78 23.08 213,448 +0.15(+0.65%)
Jun 10, 2021 23.10 23.14 22.85 22.93 386,575 -0.08(-0.35%)
Jun 09, 2021 22.90 23.08 22.66 23.01 530,554 +0.06(+0.26%)
Jun 08, 2021 22.99 23.04 22.81 22.95 476,977 -0.08(-0.35%)
Jun 07, 2021 23.22 23.30 22.92 23.03 428,463 -0.13(-0.56%)
Jun 04, 2021 23.60 23.73 23.09 23.16 731,358 -0.47(-1.99%)
Jun 03, 2021 23.95 24.01 23.27 23.63 531,970 -0.16(-0.67%)
Jun 02, 2021 24.09 24.09 23.64 23.79 495,731 -0.19(-0.79%)
Jun 01, 2021 24.10 24.23 23.82 23.98 743,438 -0.06(-0.25%)
May 28, 2021 24.10 24.40 23.84 24.04 414,673 +0.07(+0.29%)
May 27, 2021 24.18 24.69 23.89 23.97 508,055 -0.13(-0.54%)
May 26, 2021 24.43 24.48 24.04 24.10 498,713 -0.36(-1.47%)
May 25, 2021 24.83 24.92 24.46 24.46 296,325 -0.36(-1.45%)
May 24, 2021 25.13 25.19 24.77 24.82 265,737 -0.20(-0.80%)
May 21, 2021 24.99 25.22 24.79 25.02 451,913 +0.17(+0.68%)
May 20, 2021 25.00 25.09 24.78 24.85 399,568 -0.15(-0.60%)
May 19, 2021 25.16 25.33 24.80 25.00 387,680 -0.23(-0.91%)
May 18, 2021 25.43 26.27 25.22 25.23 435,760 -0.23(-0.90%)
May 17, 2021 25.44 25.66 25.16 25.46 376,210 +0.03(+0.12%)
May 14, 2021 24.97 25.65 24.86 25.43 746,927 +0.50(+2.01%)
May 13, 2021 24.33 24.95 24.08 24.93 512,592 +0.69(+2.85%)
May 12, 2021 24.75 25.24 24.21 24.24 499,196 -0.41(-1.66%)
May 11, 2021 23.98 24.72 23.77 24.65 649,085 +0.63(+2.62%)
May 10, 2021 24.23 24.34 23.81 24.02 563,738 -0.15(-0.62%)
May 07, 2021 23.88 24.24 23.68 24.17 492,641 +0.21(+0.88%)
May 06, 2021 24.16 24.31 23.74 23.96 473,622 -0.09(-0.35%)
May 05, 2021 23.54 24.16 23.54 24.05 469,051 +0.35(+1.48%)
May 04, 2021 23.99 24.32 23.64 23.70 529,029 -0.36(-1.52%)
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.