Pilgrims Pride Corp $29.86

up +0.08


27/8/2014 03:35 PM  |  NASDAQ : PPC  
Industries : Food & Beverage / Meat Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPC historical data

Date Open High Low Close Volume
8/26/201430.0630.3929.3929.781,363,160
8/25/201429.8030.3829.7430.16843,803
8/22/201429.7029.9129.3529.601,042,263
8/21/201430.2530.2529.6729.73901,027
8/20/201430.3130.4730.1030.24668,753
8/19/201430.2330.5730.0030.301,050,000
8/18/201430.4830.4830.0130.211,042,495
8/15/201430.7330.9129.9530.371,003,995
8/14/201430.3530.5430.2730.491,215,376
8/13/201429.7030.6729.5030.351,219,061
8/12/201429.2929.7629.0729.591,448,766
8/11/201428.5429.2328.4729.111,264,841
8/8/201428.0728.4127.6628.261,322,219
8/7/201429.1029.1728.1028.141,449,625
8/6/201428.6329.2128.4129.031,266,401
8/5/201429.0629.1328.5928.721,472,436
8/4/201428.9129.1828.7328.952,017,411
8/1/201427.8229.3627.7928.821,890,034
7/31/201429.5929.6027.4327.962,868,004
7/30/201430.8731.0929.7029.942,560,947
7/29/201431.3031.5130.5730.601,516,595
7/28/201431.9432.1131.0731.171,559,065
7/25/201431.6731.9031.5231.631,201,334
7/24/201431.6531.8731.5231.711,543,809
7/23/201431.6031.7331.3531.491,085,423
7/22/201430.4831.6330.4631.521,420,223
7/21/201430.8430.8430.0330.391,163,806
7/18/201430.5330.9330.3430.861,135,511
7/17/201430.7530.9730.2230.341,422,051
7/16/201431.0331.3230.6430.841,531,555
7/15/201430.6131.1130.5030.861,739,428
7/14/201430.6030.8530.4130.561,596,079
7/11/201430.1830.3929.6430.331,151,071
7/10/201429.4530.3029.0930.031,845,338
7/9/201429.8429.9529.4029.691,815,523
7/8/201428.8629.8228.6729.502,875,633
7/7/201428.7029.1328.5728.951,835,201
7/3/201428.8229.0128.2829.013,908,313
7/2/201427.7928.7727.7928.711,938,524
7/1/201427.5628.0027.2827.691,653,738
6/30/201426.9027.5026.4027.362,638,612
6/27/201425.4427.1425.3126.8310,655,889
6/26/201425.0625.6624.9225.55952,595
6/25/201424.6325.2124.4325.171,166,998
6/24/201424.4924.8024.0024.581,602,894
6/23/201425.8426.1625.1525.22990,896
6/20/201425.6825.9925.3225.941,853,751
6/19/201425.8625.9525.3425.63800,909
6/18/201425.0725.8925.0325.811,477,451
6/17/201424.6625.1724.6125.07878,765
6/16/201424.3724.8224.2524.74999,069
6/13/201424.7624.7624.2324.41820,975
6/12/201425.0125.0124.4924.701,150,015
6/11/201424.9125.2424.8425.20842,650
6/10/201424.5125.1024.4025.021,239,604
6/9/201426.0126.1024.3424.512,544,118
6/6/201426.1526.4425.7526.271,417,082
6/5/201426.5226.7125.9926.551,062,397
6/4/201425.2626.3925.0626.341,455,913
6/3/201425.7725.8925.3025.342,537,575
6/2/201425.5925.9625.3325.921,191,879
5/30/201425.0225.5725.0225.442,257,864
5/29/201425.1825.1824.6425.091,751,574
5/28/201425.5825.6625.0625.381,587,037
5/27/201426.2026.8725.3125.523,590,003
5/23/201425.0025.1324.6625.10864,131
5/22/201425.0625.2524.7224.90835,156
5/21/201424.5825.1424.5825.101,207,824
5/20/201424.6324.8224.3324.571,313,053
5/19/201424.5424.8024.4224.64923,612
5/16/201424.8124.9224.3324.54972,188
5/15/201424.5224.8124.1924.621,469,316
5/14/201424.8525.0324.3524.511,372,227
5/13/201424.6925.1724.6524.801,417,102
5/12/201424.0024.7923.8624.651,335,657
5/9/201423.7323.7723.3723.74959,037
5/8/201423.8424.1623.4723.691,230,893
5/7/201423.4423.9923.3423.771,614,829
5/6/201423.3623.8023.2523.351,712,837
5/5/201423.1523.5922.6123.381,734,200
5/2/201422.1223.4822.0223.271,596,629
5/1/201421.9022.3319.9922.052,734,718
4/30/201421.6422.3121.3221.861,146,219
4/29/201421.5521.8021.3621.50726,183
4/28/201421.6821.9921.1421.52909,411
4/25/201422.2522.4821.5421.681,079,777
4/24/201422.7222.7822.1422.33406,314
4/23/201422.5122.6822.2822.51649,309
4/22/201422.3422.4922.0522.47627,597
4/21/201422.5322.6021.9122.26799,590
4/17/201421.9022.4421.9022.351,012,481
4/16/201421.7922.0121.3321.981,309,004
4/15/201421.0621.5420.8421.481,124,452
4/14/201421.0421.3320.6421.061,091,366
4/11/201420.4220.9920.1720.781,386,263
4/10/201420.8421.0420.5120.51902,841
4/9/201420.4021.2120.3420.90939,424
4/8/201420.0120.4919.7820.281,235,212
4/7/201420.1720.6319.5319.98761,546
4/4/201420.8920.9820.0920.18674,398
Trading Center