$25.62 -0.61 (%) Pilgrims Pride Corp - NASDAQ

May. 28, 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
5/28/201526.0026.0025.5325.621,198,702
5/27/201527.0027.1325.9126.231,539,537
5/26/201526.4627.3526.3827.002,600,528
5/22/201526.2426.5125.9026.501,296,859
5/21/201525.7226.5025.4926.241,302,878
5/20/201525.6125.9125.2325.431,360,206
5/19/201525.8326.6425.4425.531,602,405
5/18/201525.7226.1925.2025.991,309,299
5/15/201525.7025.7825.3325.701,101,921
5/14/201525.8625.9525.5225.72876,592
5/13/201525.6426.2225.5725.751,778,002
5/12/201525.7525.8425.4425.761,136,268
5/11/201524.5225.8524.5225.731,622,778
5/8/201524.5924.8824.4524.78662,751
5/7/201524.4024.5024.1224.331,343,490
5/6/201525.3525.3524.3124.461,201,049
5/5/201525.4925.6025.0125.171,510,935
5/4/201525.4025.6125.2725.491,600,734
5/1/201524.3125.5024.3125.441,957,728
4/30/201525.1926.0524.2524.705,158,919
4/29/201524.3124.4524.0524.082,115,551
4/28/201524.4024.5823.8224.271,994,553
4/27/201523.8124.5123.6824.401,818,233
4/24/201523.4923.8623.2023.621,517,648
4/23/201524.2424.3623.3523.502,214,534
4/22/201524.2124.4323.6024.371,385,682
4/21/201524.5524.6023.8824.201,957,822
4/20/201524.6024.8324.3624.44973,904
4/17/201524.9725.0224.3624.56763,914
4/16/201524.8225.1924.6025.101,244,806
4/15/201524.6325.0624.5124.711,342,202
4/14/201523.8524.5423.6424.531,361,214
4/13/201523.2624.1923.1723.841,904,756
4/10/201523.5823.6623.2123.292,792,096
4/9/201524.0524.2323.3823.511,808,503
4/8/201524.0224.2523.8524.131,513,523
4/7/201523.7224.3523.5023.901,983,433
4/6/201524.2224.4423.7324.013,961,346
4/2/201523.8024.8523.5724.443,216,386
4/1/201522.6823.8122.6323.763,791,642
3/31/201523.2023.3422.3922.594,904,104
3/30/201523.7823.9323.1323.351,845,118
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center