$20.85 +0.43 (%) Pilgrims Pride Corp - NASDAQ

Sep. 3, 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
9/2/201520.3420.9020.1220.422,498,514
9/1/201520.5320.6819.5619.904,168,083
8/31/201520.6421.1320.6420.981,224,472
8/28/201520.9021.2320.5920.811,306,773
8/27/201520.6421.0820.2920.771,469,891
8/26/201520.6120.6119.7820.372,252,322
8/25/201521.3121.3119.9320.232,757,177
8/24/201520.4321.0020.3920.782,056,756
8/21/201521.7522.3821.7121.902,318,208
8/20/201521.9022.2121.7421.961,156,883
8/19/201522.7422.8122.0022.141,367,432
8/18/201522.8023.2922.8022.861,265,518
8/17/201522.8523.1222.5622.97821,737
8/14/201522.7122.8822.6022.861,418,338
8/13/201522.7122.9922.7022.771,378,154
8/12/201521.8822.7921.3922.702,190,341
8/11/201522.3822.5722.0322.061,371,332
8/10/201522.7322.7922.2822.611,328,729
8/7/201522.4522.7822.3722.56896,698
8/6/201522.4822.6522.0922.551,193,291
8/5/201522.6722.8422.1522.412,185,376
8/4/201522.1622.6721.8522.402,288,447
8/3/201521.5022.0521.1022.031,939,287
7/31/201521.9422.2421.2221.642,241,309
7/30/201521.3422.4021.2221.924,351,489
7/29/201519.7220.1419.6520.112,014,100
7/28/201519.4219.8719.2619.821,631,954
7/27/201519.4419.7119.2819.411,621,239
7/24/201519.9919.9919.5319.561,265,021
7/23/201520.5020.5719.9619.992,026,781
7/22/201520.7120.8820.3920.532,789,262
7/21/201521.0621.3520.7720.852,128,246
7/20/201521.7021.7521.0221.051,295,954
7/17/201522.0022.0221.3421.721,451,092
7/16/201522.3422.4221.8621.921,882,644
7/15/201523.1523.1522.2722.301,619,350
7/14/201522.9123.4022.7423.171,635,380
7/13/201522.7822.9122.3522.90902,968
7/10/201522.6922.9022.3322.591,185,496
7/9/201522.6722.8322.3122.481,358,740
7/8/201523.0223.1922.3622.451,871,742
7/7/201522.8523.2622.2623.221,590,147
7/6/201523.0323.1522.2422.754,707,265
7/2/201523.2723.5323.1423.251,298,265
7/1/201523.1523.5023.0323.392,254,968
6/30/201523.4523.6222.8722.972,356,455
6/29/201523.7924.0923.3323.391,702,840
6/26/201524.7824.8823.6423.922,249,947
6/25/201525.3225.7224.7924.881,427,137
6/24/201525.7525.8725.1025.22842,080
6/23/201525.6725.8325.2525.751,116,980
6/22/201525.5625.7825.0025.681,210,023
6/19/201524.6025.6524.5025.572,521,679
6/18/201524.5024.7324.2524.331,235,191
6/17/201524.4924.7224.3124.51722,428
6/16/201524.0924.6923.9424.49875,664
6/15/201524.5424.5424.0624.151,149,676
6/12/201524.2024.6623.9924.62881,182
6/11/201524.2924.4424.1624.311,041,185
6/10/201524.1524.6624.0924.261,235,178
6/9/201524.3224.3423.9524.061,032,270
6/8/201524.3024.3824.0724.251,087,819
6/5/201524.4324.4323.8124.361,077,026
6/4/201524.6324.9124.2524.411,038,400
6/3/201524.4724.9924.3924.741,456,914
6/2/201524.8924.9624.2424.371,457,375
6/1/201525.7526.0024.3824.922,079,510
5/29/201525.6726.1925.4325.581,206,470
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!