$23.71 +0.16 (%) Pilgrims Pride Corp - NASDAQ

Mar. 27, 2015 | 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
3/27/201523.6723.9423.4523.711,379,285
3/26/201523.7823.8022.8823.553,111,363
3/25/201524.3624.6023.5223.803,448,466
3/24/201525.9326.1223.8023.954,966,537
3/23/201526.7727.4926.0126.152,748,655
3/20/201527.1527.2026.6426.841,436,150
3/19/201526.7527.0726.4826.941,646,263
3/18/201526.1727.0225.9026.753,101,408
3/17/201524.8526.4424.8026.212,223,902
3/16/201525.0625.5024.5925.061,681,014
3/13/201525.0525.3824.6825.041,448,447
3/12/201525.3725.8925.1525.182,153,700
3/11/201526.4726.5324.1525.376,254,877
3/10/201526.0126.6025.4726.532,023,388
3/9/201526.6226.7026.2426.291,478,170
3/6/201527.0527.4826.3526.431,833,555
3/5/201528.0328.2426.9727.201,572,165
3/4/201528.6328.7227.9128.031,730,922
3/3/201528.7228.7227.8028.612,329,183
3/2/201527.3828.4227.3028.353,190,907
2/27/201527.2527.6527.0227.431,509,645
2/26/201527.2127.7827.0827.511,462,064
2/25/201527.4727.7326.8727.051,336,097
2/24/201527.7627.7627.0927.551,319,909
2/23/201527.7028.0027.4427.581,273,088
2/20/201527.4327.8626.9427.651,583,802
2/19/201528.2328.4127.4227.433,042,062
2/18/201527.4328.7927.3028.312,726,433
2/17/201527.2327.7926.9127.432,680,214
2/13/201525.9426.8925.6226.752,626,962
2/12/201525.8726.1523.4425.987,188,149
2/11/201526.6426.8225.4125.872,997,608
2/10/201525.8426.7225.6526.492,790,685
2/9/201526.0826.1825.5025.642,056,587
2/6/201526.1826.4325.9726.181,786,067
2/5/201526.2526.8225.5826.102,524,207
2/4/201526.0126.7625.9226.162,784,593
2/3/201526.9726.9725.7526.273,283,707
2/2/201527.0727.1825.2926.803,918,213
1/30/201529.1129.6527.0027.154,437,347
1/29/201528.3729.2227.7029.095,885,255
1/28/201531.4831.5828.0128.055,647,709
1/27/201536.8937.1336.0137.022,474,728
1/26/201535.9337.1735.6236.952,511,300
1/23/201535.5135.9935.0035.451,096,698
1/22/201535.0635.8534.6735.551,409,785
1/21/201535.9735.9834.8335.012,059,763
1/20/201535.0035.8334.1535.712,236,178
1/16/201534.8735.4733.9134.142,230,066
1/15/201534.9935.3732.8434.576,686,609
1/14/201531.2831.6530.7531.531,719,045
1/13/201532.9033.3231.5131.691,428,015
1/12/201533.7933.9232.4733.161,026,738
1/9/201533.2533.9533.0033.701,076,796
1/8/201532.4033.3432.2633.121,840,584
1/7/201531.5032.2531.3632.121,120,160
1/6/201531.1932.2331.1531.262,884,971
1/5/201531.5031.6730.0930.813,465,144
1/2/201533.0233.4131.1831.661,502,321
12/31/201433.5233.7932.7832.791,038,963
12/30/201433.7433.8433.3233.53750,154
12/29/201434.1034.2633.6233.72535,716
12/26/201434.1034.3333.9034.07618,724
12/24/201433.0434.1332.5934.011,193,841
12/23/201434.3434.5233.5133.521,325,125
12/22/201433.5134.6133.4434.03704,090
12/19/201433.0533.8332.7533.482,870,759
12/18/201433.5533.5631.5033.152,395,996
12/17/201432.2833.0631.4033.001,731,503
12/16/201432.3733.3931.8832.251,222,273
12/15/201433.6934.1631.9432.401,761,547
12/12/201435.3635.7133.4733.592,033,902
12/11/201436.1136.7035.4635.791,368,824
12/10/201436.2836.9435.8135.951,316,057
12/9/201437.0037.5036.4336.573,233,284
12/8/201436.8538.2136.5737.512,041,748
12/5/201437.4638.2237.0037.092,576,353
12/4/201436.5238.6436.4537.593,360,028
12/3/201434.0037.0233.9736.493,932,434
12/2/201432.3134.0732.0033.853,262,722
12/1/201432.0632.5931.6032.221,748,951
11/28/201432.1032.5831.8732.30836,667
11/26/201431.7232.0931.4932.001,614,108
11/25/201431.3031.8930.6831.542,813,427
11/24/201431.8932.0531.2431.372,076,072
11/21/201431.9532.1931.1231.452,481,650
11/20/201431.0032.2531.0031.702,498,709
11/19/201431.5632.1531.3531.912,049,814
11/18/201430.8931.6030.8931.452,098,236
11/17/201430.4431.4130.3230.942,478,010
11/14/201430.9230.9329.9030.391,560,081
11/13/201430.7131.2330.5331.001,311,068
11/12/201430.8331.0330.3630.711,568,220
11/11/201431.0131.2030.6131.052,345,886
11/10/201431.1731.6130.9631.011,643,274
11/7/201432.0032.1830.4431.194,584,435
11/6/201431.7632.8731.4232.182,477,783
11/5/201430.9032.0630.8331.763,309,988
11/4/201429.1530.7329.0030.663,080,679
11/3/201428.5329.3228.4128.902,302,913
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center