Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pilgrim's Pride (NQ: PPC )

35.28 -0.29 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.