Pilgrim's Pride (NQ: PPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12.40	12.68	12.38	12.56	746,412	+0.23(+1.84%)
Jul 30, 2013	12.45	12.71	12.32	12.34	982,917	-0.02(-0.18%)
Jul 29, 2013	12.28	12.47	12.23	12.36	0	-0.06(-0.49%)
Jul 26, 2013	12.33	12.45	12.20	12.42	0	+0.02(+0.18%)
Jul 25, 2013	12.27	12.40	12.11	12.40	0	+0.14(+1.11%)
Jul 24, 2013	12.43	12.45	12.22	12.26	0	-0.05(-0.37%)
Jul 23, 2013	12.18	12.46	12.13	12.31	0	+0.17(+1.43%)
Jul 22, 2013	12.18	12.40	12.03	12.13	0	-0.08(-0.62%)
Jul 19, 2013	12.12	12.26	12.09	12.21	0	+0.06(+0.50%)
Jul 18, 2013	12.03	12.23	12.01	12.15	0	+0.21(+1.77%)
Jul 17, 2013	12.06	12.09	11.91	11.94	625,550	-0.04(-0.32%)
Jul 16, 2013	12.15	12.31	11.72	11.97	0	-0.11(-0.94%)
Jul 15, 2013	12.09	12.28	11.93	12.09	0	+0.05(+0.38%)
Jul 12, 2013	12.25	12.25	11.90	12.04	0	-0.10(-0.81%)
Jul 11, 2013	11.83	12.18	11.80	12.14	0	+0.50(+4.29%)
Jul 10, 2013	11.67	11.69	11.49	11.64	0	+0.01(+0.06%)
Jul 09, 2013	11.61	11.83	11.50	11.63	0	+0.07(+0.59%)
Jul 08, 2013	11.76	11.94	11.47	11.56	0	-0.03(-0.26%)
Jul 05, 2013	11.30	11.60	11.26	11.60	0	+0.49(+4.42%)
Jul 03, 2013	11.27	11.36	11.09	11.10	0	-0.21(-1.87%)
Jul 02, 2013	11.62	11.69	11.10	11.32	0	-0.25(-2.16%)
Jul 01, 2013	11.25	11.69	11.23	11.56	0	+0.27(+2.41%)
Jun 28, 2013	10.14	11.32	9.993	11.29	5,948,402	+1.27(+12.67%)
Jun 26, 2013	9.849	10.15	9.781	10.02	0	+0.27(+2.79%)
Jun 25, 2013	9.675	9.819	9.607	9.751	0	+0.25(+2.63%)
Jun 24, 2013	9.486	9.615	9.282	9.501	0	-0.11(-1.18%)
Jun 21, 2013	9.705	9.993	9.607	9.615	1,290,236	-0.04(-0.39%)
Jun 20, 2013	10.05	10.25	9.645	9.652	0	-0.54(-5.34%)
Jun 19, 2013	10.12	10.28	10.08	10.20	0	+0.10(+0.97%)
Jun 18, 2013	10.05	10.21	9.849	10.10	0	+0.05(+0.45%)
Jun 17, 2013	10.18	10.26	9.962	10.05	0	-0.07(-0.67%)
Jun 14, 2013	10.35	10.41	10.04	10.12	0	-0.26(-2.48%)
Jun 13, 2013	10.43	10.50	10.28	10.38	659,169	-0.08(-0.80%)
Jun 12, 2013	10.48	10.70	10.36	10.46	793,819	+0.02(+0.22%)
Jun 11, 2013	10.25	10.56	10.14	10.44	0	+0.05(+0.44%)
Jun 10, 2013	10.64	10.73	10.34	10.39	0	-0.29(-2.69%)
Jun 07, 2013	8.874	10.73	8.866	10.68	0	+1.93(+22.02%)
Jun 06, 2013	8.829	8.942	8.625	8.753	850,977	-0.05(-0.60%)
Jun 05, 2013	9.010	9.101	8.806	8.806	0	-0.22(-2.43%)
Jun 04, 2013	9.033	9.169	9.010	9.025	0	+0.04(+0.42%)
Jun 03, 2013	9.055	9.214	8.897	8.987	1,188,387	-0.05(-0.59%)
May 31, 2013	9.222	9.312	9.033	9.040	550,976	-0.21(-2.29%)
May 30, 2013	9.320	9.418	9.154	9.252	544,270	+0.00(+0.00%)
May 29, 2013	9.244	9.501	8.953	9.252	1,648,315	+0.09(+0.99%)
May 28, 2013	9.086	9.297	8.995	9.161	627,831	+0.26(+2.97%)
May 24, 2013	8.897	8.987	8.753	8.897	0	-0.05(-0.59%)
May 23, 2013	8.813	8.965	8.458	8.950	0	+0.05(+0.51%)
May 22, 2013	9.139	9.229	8.798	8.904	0	-0.17(-1.83%)
May 21, 2013	9.040	9.131	8.942	9.070	0	+0.06(+0.67%)
May 20, 2013	9.048	9.086	8.934	9.010	0	-0.05(-0.50%)
May 17, 2013	8.987	9.139	8.957	9.055	0	+0.14(+1.61%)
May 16, 2013	9.070	9.139	8.874	8.912	1,015,652	-0.05(-0.59%)
May 15, 2013	8.640	9.018	8.640	8.965	0	+0.39(+4.59%)
May 13, 2013	8.398	8.579	8.285	8.572	0	+0.10(+1.16%)
May 10, 2013	8.194	8.519	8.095	8.473	0	+0.29(+3.51%)
May 09, 2013	8.194	8.269	8.126	8.186	0	-0.03(-0.37%)
May 08, 2013	7.959	8.224	7.876	8.216	0	+0.20(+2.43%)
May 07, 2013	7.922	8.050	7.785	8.021	0	+0.09(+1.16%)
May 06, 2013	7.748	8.088	7.672	7.929	0	+0.08(+1.06%)
May 03, 2013	7.400	7.963	7.400	7.846	0	+0.36(+4.85%)
May 02, 2013	7.430	7.483	7.309	7.483	0	+0.13(+1.75%)
May 01, 2013	7.377	7.419	7.249	7.355	0	-0.05(-0.61%)
Apr 30, 2013	7.476	7.536	7.347	7.400	0	-0.01(-0.10%)
Apr 29, 2013	7.340	7.506	7.181	7.408	1,761,269	+0.20(+2.83%)
Apr 26, 2013	7.302	7.302	7.181	7.203	677,369	-0.14(-1.95%)
Apr 25, 2013	7.362	7.415	7.264	7.347	1,064,178	+0.08(+1.14%)
Apr 24, 2013	6.946	7.271	6.894	7.264	1,227,992	+0.33(+4.80%)
Apr 23, 2013	6.803	6.992	6.773	6.931	825,806	+0.17(+2.46%)
Apr 22, 2013	6.742	6.795	6.523	6.765	1,272,352	+0.02(+0.22%)
Apr 19, 2013	6.629	6.758	6.599	6.750	571,879	+0.14(+2.06%)
Apr 18, 2013	6.644	6.705	6.546	6.614	835,932	-0.05(-0.68%)
Apr 17, 2013	6.758	6.758	6.561	6.659	805,407	-0.15(-2.22%)
Apr 16, 2013	6.659	6.818	6.652	6.810	1,067,600	+0.20(+2.97%)
Apr 15, 2013	7.128	7.128	6.584	6.614	1,347,762	-0.54(-7.51%)
Apr 12, 2013	6.901	7.151	6.810	7.151	1,321,337	+0.26(+3.73%)
Apr 11, 2013	6.818	6.926	6.705	6.894	1,207,143	+0.09(+1.33%)
Apr 10, 2013	6.674	6.886	6.599	6.803	944,269	+0.17(+2.51%)
Apr 09, 2013	6.780	6.788	6.508	6.637	878,212	-0.10(-1.46%)
Apr 08, 2013	6.720	6.773	6.614	6.735	436,202	+0.05(+0.68%)
Apr 05, 2013	6.841	6.867	6.629	6.689	1,183,102	-0.32(-4.53%)
Apr 04, 2013	6.909	7.030	6.795	7.007	960,857	+0.14(+1.98%)
Apr 03, 2013	6.954	6.954	6.640	6.871	1,031,520	-0.05(-0.76%)
Apr 02, 2013	6.833	6.939	6.788	6.924	957,276	+0.16(+2.35%)
Apr 01, 2013	6.962	6.992	6.652	6.765	708,973	-0.18(-2.61%)
Mar 28, 2013	6.795	6.962	6.652	6.946	1,242,619	+0.17(+2.45%)
Mar 27, 2013	6.621	6.780	6.485	6.780	631,237	+0.13(+1.93%)
Mar 26, 2013	6.599	6.693	6.584	6.652	418,431	+0.07(+1.03%)
Mar 25, 2013	6.727	6.818	6.573	6.584	516,491	-0.11(-1.58%)
Mar 22, 2013	6.727	6.833	6.644	6.689	992,590	-0.05(-0.67%)
Mar 21, 2013	6.735	6.841	6.652	6.735	799,477	-0.06(-0.89%)
Mar 20, 2013	6.871	6.871	6.712	6.795	768,860	-0.02(-0.22%)
Mar 19, 2013	6.667	6.894	6.629	6.810	1,338,848	+0.14(+2.04%)
Mar 18, 2013	6.553	6.833	6.493	6.674	1,171,872	+0.05(+0.80%)
Mar 15, 2013	6.795	6.803	6.440	6.621	6,408,395	-0.20(-2.88%)
Mar 14, 2013	6.803	6.954	6.697	6.818	1,698,288	+0.02(+0.22%)
Mar 13, 2013	6.425	6.916	6.410	6.803	2,049,636	+0.39(+6.13%)
Mar 12, 2013	6.395	6.596	6.312	6.410	939,771	-0.05(-0.70%)
Mar 11, 2013	6.599	6.689	6.432	6.455	1,005,830	-0.14(-2.18%)
Mar 08, 2013	6.773	6.893	6.576	6.599	1,131,019	-0.14(-2.02%)
Mar 07, 2013	6.992	6.992	6.727	6.735	928,997	-0.26(-3.68%)
Mar 06, 2013	6.916	7.067	6.886	6.992	566,197	+0.08(+1.09%)
Mar 05, 2013	7.014	7.014	6.886	6.916	617,438	-0.08(-1.08%)
Mar 04, 2013	6.909	6.999	6.720	6.992	719,281	+0.04(+0.54%)
Mar 01, 2013	6.644	6.954	6.561	6.954	1,291,190	+0.29(+4.43%)
Feb 28, 2013	6.682	6.742	6.599	6.659	578,859	-0.03(-0.40%)
Feb 27, 2013	6.493	6.758	6.327	6.686	896,601	+0.17(+2.61%)
Feb 26, 2013	6.621	6.621	6.334	6.516	1,892,978	-0.17(-2.49%)
Feb 22, 2013	6.644	6.697	6.546	6.682	567,530	+0.14(+2.08%)
Feb 21, 2013	6.689	6.705	6.410	6.546	1,094,076	-0.17(-2.59%)
Feb 20, 2013	6.946	7.045	6.644	6.720	1,663,012	-0.30(-4.31%)
Feb 19, 2013	6.516	7.022	6.516	7.022	2,106,897	+0.62(+9.68%)
Feb 15, 2013	7.483	7.483	6.395	6.402	2,304,349	-0.48(-7.03%)
Feb 14, 2013	6.886	7.105	6.810	6.886	1,388,987	-0.02(-0.22%)
Feb 13, 2013	6.924	6.984	6.826	6.901	1,135,958	-0.02(-0.33%)
Feb 12, 2013	6.969	6.984	6.878	6.924	788,362	-0.06(-0.87%)
Feb 11, 2013	6.916	6.984	6.810	6.984	646,170	+0.07(+0.98%)
Feb 08, 2013	6.788	6.924	6.758	6.916	574,567	+0.12(+1.78%)
Feb 07, 2013	6.742	6.810	6.618	6.795	823,147	+0.07(+1.01%)
Feb 06, 2013	6.735	6.788	6.621	6.727	690,163	+0.01(+0.11%)
Feb 04, 2013	6.992	6.992	6.637	6.720	769,182	-0.29(-4.20%)
Feb 01, 2013	6.538	7.052	6.485	7.014	1,829,523	+0.63(+9.82%)
Jan 31, 2013	6.485	6.501	6.349	6.387	530,693	-0.09(-1.40%)
Jan 30, 2013	6.470	6.584	6.417	6.478	470,109	-0.02(-0.23%)
Jan 29, 2013	6.538	6.591	6.432	6.493	574,240	-0.02(-0.35%)
Jan 28, 2013	6.516	6.606	6.395	6.516	743,576	-0.02(-0.35%)
Jan 25, 2013	6.417	6.569	6.372	6.538	767,435	+0.17(+2.61%)
Jan 24, 2013	6.470	6.561	6.364	6.372	885,974	-0.28(-4.20%)
Jan 23, 2013	6.599	6.727	6.576	6.652	586,614	+0.07(+1.03%)
Jan 22, 2013	6.689	6.727	6.576	6.584	626,003	-0.11(-1.58%)
Jan 18, 2013	6.546	6.727	6.546	6.689	710,885	+0.16(+2.43%)
Jan 17, 2013	6.455	6.606	6.372	6.531	880,536	+0.11(+1.65%)
Jan 16, 2013	6.312	6.440	6.281	6.425	729,366	+0.08(+1.31%)
Jan 15, 2013	6.470	6.531	6.327	6.342	807,537	-0.19(-2.89%)
Jan 14, 2013	6.100	6.584	6.092	6.531	1,612,208	+0.43(+7.06%)
Jan 11, 2013	6.100	6.160	5.949	6.100	644,543	+0.00(+0.00%)
Jan 10, 2013	6.123	6.191	5.911	6.100	886,306	-0.02(-0.37%)
Jan 09, 2013	6.100	6.198	6.085	6.123	446,594	+0.06(+1.00%)
Jan 08, 2013	6.304	6.304	6.039	6.062	656,228	-0.20(-3.14%)
Jan 07, 2013	6.115	6.296	5.903	6.259	1,814,831	+0.13(+2.10%)
Jan 04, 2013	6.115	6.191	5.934	6.130	708,665	+0.04(+0.62%)
Jan 03, 2013	5.805	6.153	5.790	6.092	1,725,009	+0.27(+4.68%)
Jan 02, 2013	5.760	5.866	5.480	5.820	1,143,452	+0.34(+6.21%)
Dec 31, 2012	5.435	5.556	5.200	5.480	1,005,416	+0.05(+0.83%)