Skip to main content

Pilgrim's Pride (NQ: PPC )

34.47 -0.12 (-0.35%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.54 22.70 22.12 22.20 925,342 -0.34(-1.51%)
May 30, 2023 22.58 22.71 22.40 22.54 573,370 -0.12(-0.53%)
May 26, 2023 23.16 23.18 22.15 22.66 1,081,940 -0.55(-2.37%)
May 25, 2023 23.75 23.78 23.04 23.21 1,572,111 -0.58(-2.44%)
May 24, 2023 23.66 23.80 23.46 23.79 993,745 +0.12(+0.51%)
May 23, 2023 23.39 23.79 23.34 23.67 887,912 +0.25(+1.07%)
May 22, 2023 23.73 23.87 23.25 23.42 652,897 -0.33(-1.39%)
May 19, 2023 23.71 23.89 23.56 23.75 926,742 +0.14(+0.59%)
May 18, 2023 23.26 23.83 23.16 23.61 781,131 +0.24(+1.03%)
May 17, 2023 22.62 23.40 22.58 23.37 1,005,591 +0.75(+3.32%)
May 16, 2023 22.71 22.77 22.41 22.62 570,002 -0.21(-0.92%)
May 15, 2023 22.76 22.86 22.47 22.83 446,014 +0.19(+0.84%)
May 12, 2023 22.63 22.89 22.50 22.64 555,432 +0.04(+0.18%)
May 11, 2023 22.27 22.64 22.08 22.60 352,933 +0.19(+0.85%)
May 10, 2023 22.52 22.55 22.19 22.41 434,146 +0.00(+0.00%)
May 09, 2023 22.58 22.58 22.15 22.41 474,114 -0.27(-1.19%)
May 08, 2023 22.39 22.68 22.32 22.68 1,041,349 -0.07(-0.31%)
May 05, 2023 22.15 22.93 21.91 22.75 967,572 +0.75(+3.41%)
May 04, 2023 21.74 22.03 21.50 22.00 776,678 +0.19(+0.87%)
May 03, 2023 21.92 22.33 21.65 21.81 751,586 +0.04(+0.18%)
May 02, 2023 22.20 22.20 21.46 21.77 980,048 -0.52(-2.33%)
May 01, 2023 22.69 23.00 22.21 22.29 944,230 -0.52(-2.28%)
Apr 28, 2023 22.49 23.19 22.20 22.81 1,107,454 +0.74(+3.35%)
Apr 27, 2023 21.18 22.15 20.59 22.07 1,952,343 +0.56(+2.60%)
Apr 26, 2023 21.84 21.91 21.27 21.51 1,212,378 -0.31(-1.42%)
Apr 25, 2023 22.08 22.08 21.68 21.82 647,028 -0.47(-2.11%)
Apr 24, 2023 22.50 22.51 22.15 22.29 511,945 -0.02(-0.09%)
Apr 21, 2023 22.73 22.73 22.29 22.31 457,847 -0.28(-1.24%)
Apr 20, 2023 22.72 22.77 22.36 22.59 468,874 -0.27(-1.18%)
Apr 19, 2023 22.96 22.98 22.72 22.86 397,039 -0.10(-0.44%)
Apr 18, 2023 23.31 23.34 22.95 22.96 398,942 -0.27(-1.16%)
Apr 17, 2023 23.38 23.38 23.00 23.23 484,810 -0.14(-0.60%)
Apr 14, 2023 23.45 23.72 23.21 23.37 549,719 -0.09(-0.38%)
Apr 13, 2023 23.43 23.57 23.23 23.46 472,169 +0.06(+0.26%)
Apr 12, 2023 23.54 23.63 23.21 23.40 387,926 -0.02(-0.09%)
Apr 11, 2023 23.33 23.57 23.10 23.42 411,251 +0.26(+1.12%)
Apr 10, 2023 22.83 23.25 22.78 23.16 629,423 +0.27(+1.18%)
Apr 06, 2023 22.70 22.92 22.60 22.89 827,635 +0.24(+1.06%)
Apr 05, 2023 22.92 22.96 22.59 22.65 536,145 -0.31(-1.35%)
Apr 04, 2023 23.58 23.72 22.75 22.96 624,613 -0.63(-2.67%)
Apr 03, 2023 23.14 23.61 22.96 23.59 788,348 +0.41(+1.77%)
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%)
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.