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

Pilgrim's Pride (NQ: PPC )

35.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2013 10.14 11.32 9.993 11.29 5,948,402 +1.27(+12.67%)
Jun 26, 2013 9.849 10.15 9.781 10.02 0 +0.27(+2.79%)
Jun 25, 2013 9.675 9.819 9.607 9.751 0 +0.25(+2.63%)
Jun 24, 2013 9.486 9.615 9.282 9.501 0 -0.11(-1.18%)
Jun 21, 2013 9.705 9.993 9.607 9.615 1,290,236 -0.04(-0.39%)
Jun 20, 2013 10.05 10.25 9.645 9.652 0 -0.54(-5.34%)
Jun 19, 2013 10.12 10.28 10.08 10.20 0 +0.10(+0.97%)
Jun 18, 2013 10.05 10.21 9.849 10.10 0 +0.05(+0.45%)
Jun 17, 2013 10.18 10.26 9.962 10.05 0 -0.07(-0.67%)
Jun 14, 2013 10.35 10.41 10.04 10.12 0 -0.26(-2.48%)
Jun 13, 2013 10.43 10.50 10.28 10.38 659,169 -0.08(-0.80%)
Jun 12, 2013 10.48 10.70 10.36 10.46 793,819 +0.02(+0.22%)
Jun 11, 2013 10.25 10.56 10.14 10.44 0 +0.05(+0.44%)
Jun 10, 2013 10.64 10.73 10.34 10.39 0 -0.29(-2.69%)
Jun 07, 2013 8.874 10.73 8.866 10.68 0 +1.93(+22.02%)
Jun 06, 2013 8.829 8.942 8.625 8.753 850,977 -0.05(-0.60%)
Jun 05, 2013 9.010 9.101 8.806 8.806 0 -0.22(-2.43%)
Jun 04, 2013 9.033 9.169 9.010 9.025 0 +0.04(+0.42%)
Jun 03, 2013 9.055 9.214 8.897 8.987 1,188,387 -0.05(-0.59%)
May 31, 2013 9.222 9.312 9.033 9.040 550,976 -0.21(-2.29%)
May 30, 2013 9.320 9.418 9.154 9.252 544,270 +0.00(+0.00%)
May 29, 2013 9.244 9.501 8.953 9.252 1,648,315 +0.09(+0.99%)
May 28, 2013 9.086 9.297 8.995 9.161 627,831 +0.26(+2.97%)
May 24, 2013 8.897 8.987 8.753 8.897 0 -0.05(-0.59%)
May 23, 2013 8.813 8.965 8.458 8.950 0 +0.05(+0.51%)
May 22, 2013 9.139 9.229 8.798 8.904 0 -0.17(-1.83%)
May 21, 2013 9.040 9.131 8.942 9.070 0 +0.06(+0.67%)
May 20, 2013 9.048 9.086 8.934 9.010 0 -0.05(-0.50%)
May 17, 2013 8.987 9.139 8.957 9.055 0 +0.14(+1.61%)
May 16, 2013 9.070 9.139 8.874 8.912 1,015,652 -0.05(-0.59%)
May 15, 2013 8.640 9.018 8.640 8.965 0 +0.39(+4.59%)
May 13, 2013 8.398 8.579 8.285 8.572 0 +0.10(+1.16%)
May 10, 2013 8.194 8.519 8.095 8.473 0 +0.29(+3.51%)
May 09, 2013 8.194 8.269 8.126 8.186 0 -0.03(-0.37%)
May 08, 2013 7.959 8.224 7.876 8.216 0 +0.20(+2.43%)
May 07, 2013 7.922 8.050 7.785 8.021 0 +0.09(+1.16%)
May 06, 2013 7.748 8.088 7.672 7.929 0 +0.08(+1.06%)
May 03, 2013 7.400 7.963 7.400 7.846 0 +0.36(+4.85%)
May 02, 2013 7.430 7.483 7.309 7.483 0 +0.13(+1.75%)
May 01, 2013 7.377 7.419 7.249 7.355 0 -0.05(-0.61%)
Apr 30, 2013 7.476 7.536 7.347 7.400 0 -0.01(-0.10%)
Apr 29, 2013 7.340 7.506 7.181 7.408 1,761,269 +0.20(+2.83%)
Apr 26, 2013 7.302 7.302 7.181 7.203 677,369 -0.14(-1.95%)
Apr 25, 2013 7.362 7.415 7.264 7.347 1,064,178 +0.08(+1.14%)
Apr 24, 2013 6.946 7.271 6.894 7.264 1,227,992 +0.33(+4.80%)
Apr 23, 2013 6.803 6.992 6.773 6.931 825,806 +0.17(+2.46%)
Apr 22, 2013 6.742 6.795 6.523 6.765 1,272,352 +0.02(+0.22%)
Apr 19, 2013 6.629 6.758 6.599 6.750 571,879 +0.14(+2.06%)
Apr 18, 2013 6.644 6.705 6.546 6.614 835,932 -0.05(-0.68%)
Apr 17, 2013 6.758 6.758 6.561 6.659 805,407 -0.15(-2.22%)
Apr 16, 2013 6.659 6.818 6.652 6.810 1,067,600 +0.20(+2.97%)
Apr 15, 2013 7.128 7.128 6.584 6.614 1,347,762 -0.54(-7.51%)
Apr 12, 2013 6.901 7.151 6.810 7.151 1,321,337 +0.26(+3.73%)
Apr 11, 2013 6.818 6.926 6.705 6.894 1,207,143 +0.09(+1.33%)
Apr 10, 2013 6.674 6.886 6.599 6.803 944,269 +0.17(+2.51%)
Apr 09, 2013 6.780 6.788 6.508 6.637 878,212 -0.10(-1.46%)
Apr 08, 2013 6.720 6.773 6.614 6.735 436,202 +0.05(+0.68%)
Apr 05, 2013 6.841 6.867 6.629 6.689 1,183,102 -0.32(-4.53%)
Apr 04, 2013 6.909 7.030 6.795 7.007 960,857 +0.14(+1.98%)
Apr 03, 2013 6.954 6.954 6.640 6.871 1,031,520 -0.05(-0.76%)
Apr 02, 2013 6.833 6.939 6.788 6.924 957,276 +0.16(+2.35%)
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.