$22.10 -0.59 (%) Pilgrims Pride Corp - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPC historical data

Date Open High Low Close Volume
2/9/201622.5022.6821.9222.102,008,014
2/8/201622.1522.7422.0922.691,524,972
2/5/201622.5423.1022.0622.251,860,044
2/4/201621.9622.3921.7722.301,412,687
2/3/201622.1922.2821.8122.061,235,342
2/2/201622.6022.6422.0322.121,572,727
2/1/201622.1322.7622.1022.691,361,364
1/29/201621.7122.2021.6622.181,888,458
1/28/201621.6422.0121.4021.731,267,549
1/27/201621.6722.1421.3521.591,507,047
1/26/201621.4521.7621.2421.651,978,424
1/25/201621.8221.8921.4221.451,738,697
1/22/201621.4421.7721.3421.661,276,921
1/21/201621.3521.7520.9921.091,958,274
1/20/201621.3921.5120.4121.312,732,563
1/19/201622.0722.3821.3021.572,105,794
1/15/201622.6222.8821.2321.854,211,790
1/14/201623.7423.8922.8923.042,476,188
1/13/201623.8724.1323.2623.572,142,025
1/12/201623.5523.8923.3923.752,488,192
1/11/201623.0723.6322.8123.292,345,148
1/8/201622.3623.3122.1322.912,696,310
1/7/201621.8322.3721.5322.172,874,885
1/6/201622.0122.3321.1422.076,063,176
1/5/201621.8122.5521.5022.284,596,234
1/4/201621.8121.9821.2521.881,592,353
12/31/201522.2522.4421.8322.09942,389
12/30/201522.3722.7222.2722.32692,889
12/29/201522.5122.7822.1322.50796,223
12/28/201522.4022.5822.2222.53632,736
12/24/201522.5522.8022.4622.49438,233
12/23/201522.4222.6922.2122.531,534,514
12/22/201521.8222.3821.6022.311,294,908
12/21/201521.3921.9521.2321.921,369,931
12/18/201520.9821.3520.9321.322,338,685
12/17/201520.9421.4520.7721.161,590,079
12/16/201521.3921.6620.7621.172,034,324
12/15/201521.3421.6521.2521.431,342,813
12/14/201521.4221.6920.9921.161,368,088
12/11/201522.4722.5221.3021.492,224,985
12/10/201522.2122.8422.2122.602,460,373
12/9/201522.3822.8722.2022.682,746,927
12/8/201521.8722.5421.5722.513,273,202
12/7/201521.9322.2821.7121.953,409,906
12/4/201521.9522.4421.9122.042,409,938
12/3/201521.0022.1221.0022.103,444,715
12/2/201521.0821.2520.7420.863,683,659
12/1/201521.4521.6021.1421.231,960,773
11/30/201521.0021.5720.8821.531,752,283
11/27/201520.9521.0720.8321.01545,121
11/25/201520.4521.1220.3621.061,269,355
11/24/201520.4320.7320.1020.531,709,695
11/23/201519.3420.8619.1620.401,827,203
11/20/201519.3019.3019.0019.151,564,252
11/19/201519.5119.5119.1019.27938,391
11/18/201519.2219.5819.0819.511,079,843
11/17/201519.2019.9618.9719.071,755,936
11/16/201518.9319.1418.7419.121,826,805
11/13/201518.7618.8318.5618.672,960,499
11/12/201519.7019.8318.7818.892,962,048
11/11/201520.1320.1919.7519.901,175,389
11/10/201519.8820.2319.7220.191,689,349
11/9/201520.1220.3919.8719.991,230,250
11/6/201520.2720.7519.2620.211,857,595
11/5/201520.0320.8119.9420.731,660,195
11/4/201519.8720.4619.8220.092,609,794
11/3/201519.1519.6618.9819.583,028,264
11/2/201518.9219.2718.4219.211,767,514
10/30/201518.9619.9518.5218.992,302,455
10/29/201518.1018.8317.3918.573,043,492
10/28/201519.4019.7819.2119.381,487,786
10/27/201519.2319.4419.0519.331,249,336
10/26/201519.7019.8519.2619.34808,681
10/23/201519.7219.8519.5719.711,214,232
10/22/201519.1419.7719.0119.661,073,171
10/21/201519.1419.3318.9719.151,390,583
10/20/201518.8419.1318.6019.021,305,016
10/19/201519.0419.2218.5418.63980,777
10/16/201518.1019.0717.9519.002,753,220
10/15/201518.7419.0018.0018.143,780,831
10/14/201519.3819.4318.7418.762,043,329
10/13/201520.2920.4319.2119.261,932,916
10/12/201520.8520.9320.4220.48867,458
10/9/201520.5421.0320.3120.921,637,307
10/8/201519.5420.7119.2820.482,420,759
10/7/201520.2320.2619.4819.562,369,881
10/6/201520.0020.2719.8919.982,018,551
10/5/201519.9320.2319.8020.053,348,194
10/2/201520.3020.6519.5019.852,910,169
10/1/201520.8221.0420.2420.761,600,307
9/30/201520.5020.9020.4920.781,253,939
9/29/201520.2620.4219.8620.311,437,388
9/28/201520.8921.1819.9620.091,154,573
9/25/201521.1521.4920.8621.03867,019
9/24/201520.4721.0120.2320.951,053,976
9/23/201520.4120.7320.1820.571,024,002
9/22/201520.9320.9420.3320.371,560,896
9/21/201521.1021.2720.7721.121,037,262
9/18/201521.1621.5120.9920.991,576,798
9/17/201521.4121.8721.2021.531,033,585
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center