Skip to main content

Pilgrim's Pride (NQ: PPC )

34.32 -0.27 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.71 18.72 17.83 18.12 1,652,465 -0.58(-3.10%)
Mar 30, 2020 18.11 18.74 18.00 18.70 774,738 +0.68(+3.77%)
Mar 27, 2020 18.03 18.41 17.68 18.02 873,900 -0.54(-2.91%)
Mar 26, 2020 18.21 19.00 17.91 18.56 1,004,315 +0.36(+1.98%)
Mar 25, 2020 18.81 19.39 18.04 18.20 1,148,500 -0.61(-3.24%)
Mar 24, 2020 18.55 19.42 17.92 18.81 1,289,445 +1.32(+7.55%)
Mar 23, 2020 17.55 17.99 17.13 17.49 1,088,001 -0.16(-0.91%)
Mar 20, 2020 18.19 19.56 17.50 17.65 1,601,100 -0.40(-2.22%)
Mar 19, 2020 16.05 18.44 15.78 18.05 1,631,263 +1.71(+10.47%)
Mar 18, 2020 16.94 17.75 15.75 16.34 1,919,032 -1.37(-7.74%)
Mar 17, 2020 16.40 17.73 16.28 17.71 2,096,436 +1.54(+9.52%)
Mar 16, 2020 17.49 18.18 15.85 16.17 1,360,404 -2.90(-15.21%)
Mar 13, 2020 17.85 19.12 16.93 19.07 1,439,800 +1.96(+11.46%)
Mar 12, 2020 17.41 17.75 16.49 17.11 1,602,203 -1.29(-7.01%)
Mar 11, 2020 19.37 19.74 18.22 18.40 1,633,117 -1.47(-7.40%)
Mar 10, 2020 20.55 20.93 19.07 19.87 1,454,894 -0.24(-1.19%)
Mar 09, 2020 20.24 21.25 20.07 20.11 1,353,023 -1.40(-6.51%)
Mar 06, 2020 20.51 21.60 20.49 21.51 1,378,600 +0.27(+1.27%)
Mar 05, 2020 21.18 21.47 21.04 21.24 1,382,426 -0.45(-2.07%)
Mar 04, 2020 21.34 21.77 20.98 21.69 1,200,552 +0.63(+2.99%)
Mar 03, 2020 21.41 21.78 20.76 21.06 1,461,630 -0.43(-2.00%)
Mar 02, 2020 21.22 21.82 20.88 21.49 1,191,859 +0.33(+1.56%)
Feb 28, 2020 20.75 21.19 20.23 21.16 1,759,100 +0.02(+0.07%)
Feb 27, 2020 21.44 22.13 21.13 21.14 1,410,510 -0.86(-3.89%)
Feb 26, 2020 22.80 22.98 21.89 22.00 1,636,343 -0.75(-3.32%)
Feb 25, 2020 23.04 23.24 22.60 22.75 1,677,130 -0.23(-0.98%)
Feb 24, 2020 23.37 23.72 22.59 22.98 1,143,406 -1.26(-5.20%)
Feb 21, 2020 25.01 25.60 23.83 24.24 1,581,600 -1.16(-4.57%)
Feb 20, 2020 25.49 25.63 25.13 25.40 678,709 -0.07(-0.27%)
Feb 19, 2020 25.60 25.91 25.46 25.47 613,894 -0.10(-0.37%)
Feb 18, 2020 26.10 26.25 25.46 25.57 803,122 -0.65(-2.50%)
Feb 14, 2020 26.60 26.62 26.14 26.22 435,200 -0.38(-1.43%)
Feb 13, 2020 26.20 26.76 25.90 26.60 656,347 +0.25(+0.95%)
Feb 12, 2020 26.50 26.59 26.28 26.35 568,261 -0.06(-0.23%)
Feb 11, 2020 26.47 27.03 26.38 26.41 554,367 -0.08(-0.30%)
Feb 10, 2020 26.29 26.51 25.98 26.49 802,736 +0.07(+0.26%)
Feb 07, 2020 26.19 26.53 25.91 26.42 1,103,800 +0.12(+0.48%)
Feb 06, 2020 26.62 26.73 25.87 26.30 904,286 -0.38(-1.41%)
Feb 05, 2020 27.03 27.37 26.55 26.67 857,725 -0.11(-0.41%)
Feb 04, 2020 27.38 27.56 26.74 26.78 746,904 -0.25(-0.92%)
Feb 03, 2020 26.23 27.13 26.03 27.03 1,073,117 +0.98(+3.76%)
Jan 31, 2020 26.80 26.98 26.00 26.05 741,800 -0.88(-3.27%)
Jan 30, 2020 26.41 26.97 26.20 26.93 743,009 +0.18(+0.67%)
Jan 29, 2020 27.56 27.59 26.51 26.75 986,116 -0.77(-2.80%)
Jan 28, 2020 26.76 27.76 26.68 27.52 1,126,170 +0.80(+3.01%)
Jan 27, 2020 27.50 27.53 26.64 26.71 1,018,788 -1.16(-4.14%)
Jan 24, 2020 28.65 28.74 27.74 27.87 461,200 -0.77(-2.69%)
Jan 23, 2020 28.50 28.73 28.09 28.64 546,565 +0.09(+0.32%)
Jan 22, 2020 28.85 29.26 28.52 28.55 825,749 -0.23(-0.80%)
Jan 21, 2020 29.54 29.63 28.73 28.78 697,491 -0.72(-2.44%)
Jan 17, 2020 29.93 30.11 29.37 29.50 719,300 -0.43(-1.42%)
Jan 16, 2020 30.00 30.50 29.15 29.93 1,080,249 -0.50(-1.66%)
Jan 15, 2020 31.52 31.76 30.34 30.43 852,993 -1.14(-3.61%)
Jan 14, 2020 31.89 31.93 31.46 31.57 714,400 -0.35(-1.10%)
Jan 13, 2020 31.55 32.18 31.55 31.92 733,898 +0.45(+1.43%)
Jan 10, 2020 30.91 31.66 30.90 31.47 713,900 +0.66(+2.14%)
Jan 09, 2020 30.94 31.20 30.64 30.81 569,327 -0.13(-0.42%)
Jan 08, 2020 30.98 31.46 30.89 30.94 586,613 -0.01(-0.03%)
Jan 07, 2020 31.40 31.70 30.87 30.95 616,233 -0.48(-1.53%)
Jan 06, 2020 32.12 32.14 31.12 31.43 926,871 -0.86(-2.66%)
Jan 03, 2020 31.94 32.44 31.82 32.29 656,100 +0.11(+0.34%)
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.