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 (%)
Jun 30, 2016 24.07 25.57 23.98 25.48 2,140,215 +1.56(+6.52%)
Jun 29, 2016 24.46 24.59 23.88 23.92 1,468,220 -0.30(-1.24%)
Jun 28, 2016 24.40 24.52 24.09 24.22 1,090,467 -0.10(-0.41%)
Jun 27, 2016 24.24 24.64 24.20 24.32 1,281,182 -0.78(-3.11%)
Jun 24, 2016 24.61 25.30 24.40 25.10 1,395,398 -0.29(-1.14%)
Jun 23, 2016 25.25 25.42 25.12 25.39 712,790 +0.28(+1.12%)
Jun 22, 2016 24.98 25.37 24.82 25.11 1,089,893 +0.12(+0.48%)
Jun 21, 2016 25.01 25.25 24.87 24.99 982,682 +0.15(+0.60%)
Jun 20, 2016 24.86 25.16 24.65 24.84 671,186 +0.21(+0.85%)
Jun 17, 2016 24.76 24.93 24.52 24.63 835,651 -0.28(-1.12%)
Jun 16, 2016 24.40 24.92 24.34 24.91 1,054,990 +0.49(+2.01%)
Jun 15, 2016 24.36 24.63 24.30 24.42 922,156 +0.05(+0.21%)
Jun 14, 2016 24.19 24.45 23.98 24.37 976,318 +0.02(+0.08%)
Jun 13, 2016 24.83 24.94 24.25 24.35 1,352,200 -0.59(-2.37%)
Jun 10, 2016 24.80 25.15 24.75 24.94 1,350,639 -0.05(-0.20%)
Jun 09, 2016 24.21 25.14 24.20 24.99 1,409,833 +0.64(+2.63%)
Jun 08, 2016 24.17 24.47 24.16 24.35 1,050,032 -0.09(-0.37%)
Jun 07, 2016 24.52 24.74 24.36 24.44 954,012 -0.11(-0.45%)
Jun 06, 2016 24.39 24.59 24.07 24.55 2,022,744 -0.45(-1.80%)
Jun 03, 2016 24.89 25.24 24.86 25.00 977,092 +0.06(+0.24%)
Jun 02, 2016 24.82 24.97 24.46 24.94 1,661,588 +0.05(+0.20%)
Jun 01, 2016 24.70 25.25 24.70 24.89 1,901,815 +0.02(+0.08%)
May 31, 2016 24.77 25.23 24.57 24.87 1,255,681 +0.03(+0.12%)
May 27, 2016 25.19 24.84 24.84 24.84 1,355,100 -0.28(-1.11%)
May 26, 2016 24.32 25.32 24.32 25.12 1,628,009 +0.62(+2.53%)
May 25, 2016 24.26 24.51 23.65 24.50 2,249,958 -0.51(-2.04%)
May 24, 2016 25.00 25.20 24.84 25.01 1,254,060 +0.05(+0.20%)
May 23, 2016 24.89 25.16 24.82 24.96 946,479 -0.01(-0.04%)
May 20, 2016 25.03 25.36 24.76 24.97 861,146 -0.11(-0.44%)
May 19, 2016 24.86 25.35 24.56 25.08 1,454,934 +0.15(+0.60%)
May 18, 2016 25.27 25.35 24.70 24.93 892,391 -0.35(-1.38%)
May 17, 2016 25.84 25.99 25.02 25.28 958,795 -0.70(-2.69%)
May 16, 2016 25.76 26.50 25.76 25.98 1,020,515 +0.25(+0.97%)
May 13, 2016 26.08 26.15 25.55 25.73 1,039,848 -0.22(-0.85%)
May 12, 2016 26.14 26.41 25.76 25.95 1,260,341 -0.03(-0.12%)
May 11, 2016 25.68 26.41 25.51 25.98 1,098,032 +0.01(+0.04%)
May 10, 2016 25.41 25.98 25.25 25.97 1,339,598 +0.46(+1.80%)
May 09, 2016 25.01 25.85 24.90 25.51 1,837,707 +0.75(+3.03%)
May 06, 2016 23.55 24.79 23.01 24.76 3,843,654 +1.21(+5.14%)
May 05, 2016 24.43 24.43 23.09 23.55 4,255,907 -0.74(-3.06%)
May 04, 2016 24.25 24.58 24.21 24.29 2,231,307 +0.00(+0.00%)
May 03, 2016 24.76 24.79 24.03 24.29 2,887,931 -0.33(-1.35%)
May 02, 2016 24.19 24.88 24.19 24.62 2,018,364 +0.53(+2.19%)
Apr 29, 2016 23.64 24.21 22.95 24.10 3,523,043 +0.46(+1.93%)
Apr 28, 2016 23.11 24.36 22.61 23.64 5,310,843 +2.61(+12.44%)
Apr 27, 2016 20.94 21.21 20.85 21.02 2,331,046 -0.11(-0.51%)
Apr 26, 2016 21.21 21.32 21.07 21.13 1,625,495 -0.07(-0.34%)
Apr 25, 2016 21.48 21.62 21.20 21.20 820,067 -0.24(-1.13%)
Apr 22, 2016 21.13 21.64 21.09 21.45 1,479,293 +0.29(+1.35%)
Apr 21, 2016 21.26 21.46 21.09 21.16 2,022,480 -0.19(-0.88%)
Apr 20, 2016 21.79 21.81 21.23 21.35 1,611,759 -0.47(-2.13%)
Apr 19, 2016 22.37 22.47 21.78 21.81 1,307,992 -0.47(-2.09%)
Apr 18, 2016 22.26 22.33 21.90 22.28 1,475,751 -0.19(-0.84%)
Apr 15, 2016 22.45 22.97 22.28 22.47 1,392,217 +0.04(+0.16%)
Apr 14, 2016 23.03 23.03 22.43 22.43 1,361,490 -0.64(-2.79%)
Apr 13, 2016 22.99 23.08 22.78 23.08 1,333,837 +0.11(+0.47%)
Apr 12, 2016 22.64 23.19 22.64 22.97 1,293,946 +0.27(+1.18%)
Apr 11, 2016 22.99 23.07 22.59 22.70 1,190,044 -0.16(-0.71%)
Apr 08, 2016 23.25 23.42 22.73 22.86 1,237,042 -0.32(-1.39%)
Apr 07, 2016 23.08 23.40 22.75 23.18 1,201,040 -0.09(-0.38%)
Apr 06, 2016 23.04 23.28 22.74 23.27 1,261,709 +0.32(+1.40%)
Apr 05, 2016 23.04 23.15 22.69 22.95 2,181,828 -0.21(-0.93%)
Apr 04, 2016 23.37 23.68 23.03 23.16 2,709,910 -0.22(-0.96%)
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.