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, 2023 22.81 23.19 22.77 23.18 633,577 +0.49(+2.16%)
Mar 30, 2023 22.50 22.73 22.43 22.69 522,464 +0.22(+0.98%)
Mar 29, 2023 22.30 22.73 22.21 22.47 456,733 +0.36(+1.63%)
Mar 28, 2023 22.16 22.30 22.03 22.11 462,617 -0.13(-0.58%)
Mar 27, 2023 22.12 22.48 22.10 22.24 478,379 +0.25(+1.14%)
Mar 24, 2023 21.26 22.24 21.11 21.99 1,069,475 +0.65(+3.05%)
Mar 23, 2023 22.10 22.12 21.27 21.34 1,043,871 -0.69(-3.13%)
Mar 22, 2023 22.65 22.72 22.02 22.03 982,348 -0.66(-2.91%)
Mar 21, 2023 23.26 23.28 22.58 22.69 925,884 -0.37(-1.60%)
Mar 20, 2023 23.25 23.53 22.89 23.06 741,957 -0.08(-0.35%)
Mar 17, 2023 23.48 23.54 23.02 23.14 2,082,194 -0.51(-2.16%)
Mar 16, 2023 23.65 24.22 23.48 23.65 902,216 -0.09(-0.38%)
Mar 15, 2023 23.98 24.02 23.45 23.74 1,207,563 -0.55(-2.26%)
Mar 14, 2023 23.94 24.37 23.85 24.29 927,463 +0.69(+2.92%)
Mar 13, 2023 23.78 24.01 23.38 23.60 622,946 -0.18(-0.76%)
Mar 10, 2023 23.60 23.98 23.40 23.78 866,202 +0.08(+0.34%)
Mar 09, 2023 23.94 24.41 23.68 23.70 801,131 -0.19(-0.80%)
Mar 08, 2023 23.63 23.92 23.50 23.89 419,776 +0.22(+0.93%)
Mar 07, 2023 23.89 24.01 23.36 23.67 454,601 -0.18(-0.75%)
Mar 06, 2023 24.14 24.32 23.77 23.85 561,433 -0.36(-1.49%)
Mar 03, 2023 24.39 24.39 24.05 24.21 405,633 -0.12(-0.49%)
Mar 02, 2023 23.65 24.33 23.54 24.33 633,354 +0.61(+2.57%)
Mar 01, 2023 23.40 24.00 23.33 23.72 913,019 +0.33(+1.41%)
Feb 28, 2023 24.21 24.82 23.36 23.39 1,534,314 -0.84(-3.47%)
Feb 27, 2023 24.77 24.95 24.17 24.23 741,100 -0.49(-1.98%)
Feb 24, 2023 24.54 24.97 24.47 24.72 681,549 -0.07(-0.28%)
Feb 23, 2023 24.69 25.30 24.57 24.79 743,314 +0.18(+0.71%)
Feb 22, 2023 24.57 24.94 24.36 24.61 1,384,188 -0.11(-0.42%)
Feb 21, 2023 24.72 24.95 24.52 24.72 628,589 -0.17(-0.68%)
Feb 17, 2023 24.40 25.11 24.40 24.89 832,049 +0.45(+1.84%)
Feb 16, 2023 24.37 24.56 24.05 24.44 732,344 -0.08(-0.33%)
Feb 15, 2023 24.00 24.61 24.00 24.52 626,775 +0.42(+1.74%)
Feb 14, 2023 24.48 24.65 24.09 24.10 1,146,087 -0.45(-1.83%)
Feb 13, 2023 24.34 24.97 24.10 24.55 901,840 +0.19(+0.78%)
Feb 10, 2023 25.11 26.05 24.34 24.36 2,048,832 -0.85(-3.37%)
Feb 09, 2023 23.02 25.63 22.80 25.21 2,425,280 +1.70(+7.23%)
Feb 08, 2023 23.47 23.63 23.17 23.51 1,030,637 -0.10(-0.42%)
Feb 07, 2023 23.87 23.87 23.32 23.61 609,506 -0.29(-1.21%)
Feb 06, 2023 23.25 23.91 23.25 23.90 921,521 -0.22(-0.91%)
Feb 03, 2023 24.86 24.94 24.09 24.12 731,393 -0.72(-2.90%)
Feb 02, 2023 24.40 24.91 24.25 24.84 762,271 +0.38(+1.55%)
Feb 01, 2023 24.32 24.65 24.03 24.46 986,372 +0.18(+0.74%)
Jan 31, 2023 23.90 24.31 23.83 24.28 1,026,902 +0.49(+2.06%)
Jan 30, 2023 24.74 24.74 23.76 23.79 910,797 -1.08(-4.34%)
Jan 27, 2023 25.05 25.05 24.21 24.87 952,148 -0.31(-1.23%)
Jan 26, 2023 25.56 25.57 25.09 25.18 571,091 -0.38(-1.49%)
Jan 25, 2023 26.18 26.37 25.55 25.56 732,021 -0.42(-1.62%)
Jan 24, 2023 26.17 26.28 25.96 25.98 547,090 -0.19(-0.73%)
Jan 23, 2023 26.10 26.49 26.07 26.17 685,687 +0.16(+0.62%)
Jan 20, 2023 25.83 26.05 25.61 26.01 637,388 +0.28(+1.09%)
Jan 19, 2023 25.30 25.77 24.94 25.73 978,070 +0.40(+1.58%)
Jan 18, 2023 26.24 26.52 25.30 25.33 851,085 -0.94(-3.58%)
Jan 17, 2023 25.80 26.40 25.80 26.27 525,625 +0.45(+1.74%)
Jan 13, 2023 25.44 25.86 25.42 25.82 624,201 +0.37(+1.45%)
Jan 12, 2023 25.34 25.73 25.19 25.45 719,458 +0.26(+1.03%)
Jan 11, 2023 25.25 25.39 24.99 25.19 514,127 -0.05(-0.20%)
Jan 10, 2023 25.46 25.60 25.22 25.24 675,407 -0.21(-0.83%)
Jan 09, 2023 25.54 25.78 25.27 25.45 787,801 -0.11(-0.43%)
Jan 06, 2023 25.16 25.75 24.95 25.56 966,950 +0.67(+2.69%)
Jan 05, 2023 23.98 25.16 23.95 24.89 1,748,065 +0.83(+3.45%)
Jan 04, 2023 23.97 24.43 23.84 24.06 800,860 +0.26(+1.09%)
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.