Skip to main content

Pilgrim's Pride (NQ: PPC )

36.84 +0.70 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 36.20 36.88 36.03 36.84 828,158 +0.70(+1.94%)
Jun 20, 2024 35.64 36.83 35.57 36.14 571,550 +0.61(+1.72%)
Jun 18, 2024 35.05 35.55 34.76 35.53 480,135 +0.81(+2.33%)
Jun 17, 2024 34.75 34.94 34.47 34.72 494,325 -0.06(-0.17%)
Jun 14, 2024 34.70 34.84 34.37 34.78 361,031 -0.09(-0.26%)
Jun 13, 2024 34.87 35.16 34.87 34.87 524,680 -0.14(-0.40%)
Jun 12, 2024 35.06 35.40 34.49 35.01 513,743 -0.01(-0.03%)
Jun 11, 2024 34.17 35.08 34.01 35.02 709,534 +0.83(+2.43%)
Jun 10, 2024 34.10 34.49 33.94 34.19 609,424 +0.09(+0.26%)
Jun 07, 2024 34.14 34.44 33.98 34.10 518,106 -0.14(-0.41%)
Jun 06, 2024 34.23 34.51 34.04 34.24 497,445 +0.08(+0.23%)
Jun 05, 2024 34.66 34.75 33.70 34.16 1,025,219 -0.50(-1.44%)
Jun 04, 2024 34.73 34.91 34.52 34.66 818,548 -0.20(-0.57%)
Jun 03, 2024 35.96 36.13 34.63 34.86 997,127 -1.07(-2.98%)
May 31, 2024 35.75 35.93 35.46 35.93 635,551 +0.15(+0.42%)
May 30, 2024 36.41 36.49 35.73 35.78 655,327 -0.63(-1.73%)
May 29, 2024 36.02 36.63 35.96 36.41 636,244 +0.31(+0.86%)
May 28, 2024 36.29 36.48 35.68 36.10 722,157 -0.34(-0.93%)
May 24, 2024 35.71 36.60 35.53 36.44 679,369 +0.73(+2.04%)
May 23, 2024 36.35 36.48 35.55 35.71 780,676 -0.69(-1.90%)
May 22, 2024 37.57 37.62 36.12 36.40 885,872 -1.39(-3.68%)
May 21, 2024 38.24 38.69 37.64 37.79 619,768 -0.32(-0.84%)
May 20, 2024 37.40 38.14 37.37 38.11 638,533 +0.75(+2.01%)
May 17, 2024 37.83 37.90 36.96 37.36 664,353 -0.34(-0.90%)
May 16, 2024 38.32 38.41 37.60 37.70 561,357 -0.62(-1.62%)
May 15, 2024 38.66 39.00 38.22 38.32 664,867 -0.18(-0.47%)
May 14, 2024 37.77 38.58 37.49 38.50 574,100 +0.72(+1.91%)
May 13, 2024 37.17 37.92 36.96 37.78 577,768 +0.65(+1.75%)
May 10, 2024 37.42 37.55 36.88 37.13 595,232 -0.35(-0.93%)
May 09, 2024 37.20 37.82 37.15 37.48 632,133 +0.37(+1.00%)
May 08, 2024 36.63 37.40 36.50 37.11 625,072 +0.56(+1.53%)
May 07, 2024 36.75 36.94 36.45 36.55 651,608 -0.10(-0.27%)
May 06, 2024 36.83 36.99 35.81 36.65 855,130 +0.37(+1.02%)
May 03, 2024 35.97 36.76 35.97 36.28 910,096 +0.33(+0.92%)
May 02, 2024 35.31 36.44 33.67 35.95 1,414,179 +0.58(+1.64%)
May 01, 2024 35.93 36.09 35.35 35.37 886,824 -0.65(-1.80%)
Apr 30, 2024 36.14 36.18 35.81 36.02 910,968 -0.12(-0.33%)
Apr 29, 2024 35.85 36.25 35.60 36.14 552,379 +0.38(+1.06%)
Apr 26, 2024 35.86 36.06 35.65 35.76 318,860 -0.12(-0.33%)
Apr 25, 2024 35.84 35.91 35.29 35.88 547,455 -0.12(-0.33%)
Apr 24, 2024 35.72 36.12 35.63 36.00 411,969 +0.28(+0.78%)
Apr 23, 2024 35.94 36.18 35.68 35.72 493,943 -0.27(-0.75%)
Apr 22, 2024 36.02 36.47 35.80 35.99 579,953 +0.22(+0.62%)
Apr 19, 2024 35.56 35.91 35.56 35.77 542,398 +0.22(+0.62%)
Apr 18, 2024 35.25 35.84 35.25 35.55 511,687 +0.27(+0.77%)
Apr 17, 2024 35.71 35.82 35.02 35.28 598,326 -0.29(-0.82%)
Apr 16, 2024 35.04 35.61 35.00 35.57 557,237 +0.14(+0.40%)
Apr 15, 2024 35.45 35.92 35.36 35.43 658,972 +0.29(+0.83%)
Apr 12, 2024 36.00 36.15 35.02 35.14 522,377 -0.86(-2.39%)
Apr 11, 2024 35.24 36.05 35.23 36.00 617,043 +0.81(+2.30%)
Apr 10, 2024 35.16 35.27 34.92 35.19 402,436 -0.12(-0.34%)
Apr 09, 2024 35.44 35.61 35.09 35.31 564,886 +0.06(+0.17%)
Apr 08, 2024 35.12 35.49 34.99 35.25 433,262 +0.17(+0.48%)
Apr 05, 2024 34.83 35.10 34.71 35.08 466,616 +0.26(+0.75%)
Apr 04, 2024 34.67 35.14 34.59 34.82 458,010 +0.11(+0.32%)
Apr 03, 2024 35.12 35.27 34.63 34.71 1,224,155 -0.39(-1.11%)
Apr 02, 2024 34.69 35.40 34.40 35.10 907,023 +0.59(+1.71%)
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.