$25.19 +0.01 (%) Pilgrims Pride Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPC historical data

Date Open High Low Close Volume
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
4/7/201625.7726.1325.4125.891,075,456
4/6/201625.7326.0025.3925.991,129,782
4/5/201625.7325.8525.3425.631,953,690
4/4/201626.1026.4525.7225.872,426,555
4/1/201625.3426.1225.2726.121,514,945
3/31/201625.3625.5225.1225.402,571,423
3/30/201625.2525.4924.8825.361,181,435
3/29/201624.3324.9924.0224.97933,115
3/28/201624.2124.9224.1124.381,023,658
3/24/201624.1924.2823.7424.09860,256
3/23/201624.2324.4124.0824.27627,327
3/22/201624.7524.8324.2624.301,139,448
3/21/201625.0525.1624.4324.751,055,289
3/18/201625.1325.3725.0625.151,585,480
3/17/201623.9325.1323.7925.062,025,955
3/16/201623.5523.9723.3423.82877,972
3/15/201623.9124.1223.6923.711,346,076
3/14/201624.3824.4724.0224.16878,767
3/11/201624.1724.5523.8324.551,414,326
3/10/201624.8024.8023.9724.031,588,496
3/9/201624.7925.0724.3524.631,141,524
3/8/201624.5424.9024.5424.781,791,917
3/7/201624.7324.8324.4124.701,811,868
3/4/201624.6124.7824.3124.681,545,265
3/3/201624.3424.8224.3324.781,859,458
3/2/201623.9424.5223.7124.321,416,839
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center