$22.87 -0.12 (%) Pilgrims Pride Corp - NASDAQ

Aug. 30, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPC historical data

Date Open High Low Close Volume
8/29/201622.9523.0822.7322.99794,855
8/26/201623.5123.8522.8122.841,439,471
8/25/201623.2323.7623.2223.56975,362
8/24/201623.5923.7823.1623.211,130,473
8/23/201623.8823.9523.4723.481,112,946
8/22/201623.6123.9823.5523.881,025,864
8/19/201623.5223.6523.3623.55926,139
8/18/201623.0023.5222.9923.481,467,398
8/17/201622.4623.2622.4623.131,545,725
8/16/201622.6522.7922.4922.511,398,084
8/15/201622.6322.8822.5622.69662,091
8/12/201622.7922.9722.7122.741,022,138
8/11/201623.0323.2322.7922.801,226,727
8/10/201623.1823.3422.9022.921,126,627
8/9/201623.0523.2423.0523.17964,105
8/8/201623.1123.3122.9623.11903,201
8/5/201623.3223.4622.9723.00811,071
8/4/201623.2323.4423.1823.30805,930
8/3/201622.8723.2122.7723.151,608,654
8/2/201623.2423.4022.7522.871,698,743
8/1/201623.3523.6523.0423.242,028,935
7/29/201623.8023.8123.1923.251,507,325
7/28/201624.1524.2523.1523.742,109,602
7/27/201625.0825.1924.1824.321,252,132
7/26/201625.6125.8525.1725.18888,180
7/25/201625.0925.5325.0925.49763,925
7/22/201625.3225.4025.1025.19869,829
7/21/201625.1625.2825.0625.18489,875
7/20/201625.0725.2724.8725.11614,675
7/19/201625.2325.2324.7225.091,027,787
7/18/201625.0625.5724.9024.93733,592
7/15/201625.2025.6125.0425.171,067,244
7/14/201625.1925.7125.0925.312,332,920
7/13/201625.3825.4024.8225.15962,475
7/12/201625.6025.7225.3725.401,425,493
7/11/201625.8325.8625.4625.48980,745
7/8/201625.8826.0025.7225.791,186,428
7/7/201625.4425.9825.4025.821,340,405
7/6/201624.5525.4524.4725.332,583,893
7/5/201624.7224.8824.4724.482,136,497
7/1/201625.5925.7424.8924.941,180,498
6/30/201624.0725.5723.9825.482,140,215
6/29/201624.4624.5923.8823.921,468,220
6/28/201624.4024.5224.0924.221,090,467
6/27/201624.2424.6524.2024.321,281,182
6/24/201624.6125.3024.4025.101,395,398
6/23/201625.2525.4225.1225.39712,790
6/22/201624.9825.3724.8225.111,089,893
6/21/201625.0125.2624.8724.99982,682
6/20/201624.8625.1624.6524.84671,186
6/17/201624.7624.9324.5224.63835,651
6/16/201624.4024.9224.3424.911,054,990
6/15/201624.3624.6324.3024.42922,156
6/14/201624.1924.4523.9824.37976,318
6/13/201624.8324.9424.2524.351,352,200
6/10/201624.8025.1524.7524.941,350,639
6/9/201624.2125.1424.2024.991,409,833
6/8/201624.1724.4724.1624.351,050,032
6/7/201624.5224.7424.3624.44954,012
6/6/201624.3924.5924.0724.552,022,744
6/3/201624.8925.2424.8625.00977,092
6/2/201624.8224.9724.4624.941,661,588
6/1/201624.7025.2524.7024.891,901,815
5/31/201624.7725.2324.5724.871,255,681
5/27/201625.1925.3924.8124.841,355,061
5/26/201624.3225.3224.3225.121,629,009
5/25/201624.2624.5123.6524.502,249,958
5/24/201625.0025.2024.8425.011,254,060
5/23/201624.8925.1624.8224.96946,479
5/20/201625.0325.3624.7624.97861,146
5/19/201624.8625.3524.5625.081,454,934
5/18/201625.2725.3524.7124.93892,391
5/17/201625.8425.9925.0225.28958,795
5/16/201625.7626.5025.7625.981,020,515
5/13/201626.0826.1525.5525.731,039,848
5/12/201626.1426.4125.7625.951,260,341
5/11/201625.6826.4125.5125.981,098,032
5/10/201625.4125.9825.2525.971,339,598
5/9/201625.0125.8524.9025.511,837,707
5/6/201623.5524.7923.0124.763,843,654
5/5/201627.2827.2825.7926.303,810,946
5/4/201627.0827.4527.0427.131,997,996
5/3/201627.6527.6926.8427.132,585,961
5/2/201627.0127.7927.0127.501,807,339
4/29/201626.4027.0425.6326.913,154,664
4/28/201625.8127.2125.2526.404,755,527
4/27/201623.3923.6923.2923.482,087,476
4/26/201623.6923.8123.5323.601,455,629
4/25/201623.9924.1423.6823.68734,319
4/22/201623.6024.1723.5523.951,324,614
4/21/201623.7423.9623.5523.631,811,004
4/20/201624.3324.3623.7123.841,443,229
4/19/201624.9825.0924.3224.361,171,225
4/18/201624.8624.9424.4624.881,321,443
4/15/201625.0725.6524.8825.091,246,643
4/14/201625.7225.7225.0525.051,219,129
4/13/201625.6825.7825.4425.771,194,368
4/12/201625.2825.9025.2825.651,158,648
4/11/201625.6725.7625.2325.351,065,610
4/8/201625.9726.1525.3825.531,107,694
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center