$27.13 -0.37 (%) Pilgrims Pride Corp - NASDAQ

May. 3, 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
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
3/1/201624.5224.6023.8823.902,674,581
2/29/201623.7324.5623.7124.452,234,877
2/26/201623.7524.0023.6423.711,550,217
2/25/201623.1324.0022.7923.711,772,622
2/24/201623.2723.4522.8423.091,434,471
2/23/201622.8423.4022.7623.351,643,054
2/22/201622.9823.2222.8922.971,765,799
2/19/201622.8323.0022.2422.721,857,776
2/18/201623.3723.4222.8222.991,210,640
2/17/201623.1523.4822.5123.382,141,974
2/16/201622.4423.1222.1722.911,748,482
2/12/201621.2622.0520.8922.031,907,059
2/11/201619.4321.7018.4821.003,959,770
2/10/201622.2422.8221.9022.442,658,024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center