$18.30 -0.08 (%) Pilgrims Pride Corp - NASDAQ

Dec. 8, 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
12/8/201618.3318.8718.2318.302,311,321
12/7/201618.0018.4317.8918.381,950,552
12/6/201617.9818.4017.9017.902,251,869
12/5/201617.7718.1917.7717.981,479,103
12/2/201617.5617.7817.4517.691,862,462
12/1/201617.6117.8517.3417.381,651,940
11/30/201618.2518.3717.5417.612,712,552
11/29/201618.2918.4118.0818.301,701,359
11/28/201618.1618.1717.8317.982,414,308
11/25/201617.9518.2017.7118.18898,222
11/23/201618.2118.3017.7217.831,977,050
11/22/201617.9318.5817.9318.212,900,993
11/21/201617.1918.7317.1518.274,952,986
11/18/201618.5318.6518.1918.312,545,153
11/17/201619.3919.5217.9418.613,288,942
11/16/201619.3519.6919.3119.641,446,767
11/15/201619.5519.7819.3419.363,358,627
11/14/201618.7919.5718.7819.461,418,372
11/11/201618.8118.9518.2818.782,940,603
11/10/201619.5919.6218.7718.852,082,189
11/9/201619.7520.0118.6719.642,223,936
11/8/201619.4920.3119.4520.161,455,262
11/7/201619.4019.7719.1519.601,810,293
11/4/201621.0121.2419.3019.314,343,657
11/3/201621.0321.0920.8721.021,346,312
11/2/201621.7121.7220.8821.082,896,588
11/1/201621.8022.2121.6121.791,744,428
10/31/201621.5821.8621.4421.841,143,116
10/28/201621.0221.8021.0221.641,399,344
10/27/201619.7521.4219.5021.061,944,124
10/26/201620.8720.9520.6620.671,334,334
10/25/201620.9921.0420.8020.911,456,768
10/24/201620.7821.0820.6620.961,427,780
10/21/201620.1420.8920.0720.622,009,995
10/20/201620.8720.9320.1720.191,825,237
10/19/201620.8321.0020.7520.911,068,032
10/18/201621.1021.1020.8520.93599,662
10/17/201620.7321.0420.7320.90686,743
10/14/201620.8421.0920.6520.72670,357
10/13/201620.8421.0620.7220.93860,374
10/12/201620.8921.0220.5720.921,071,505
10/11/201620.9121.4420.8821.011,237,055
10/10/201620.2721.0120.1220.881,292,079
10/7/201620.7920.7919.8220.162,815,154
10/6/201620.8721.1520.7821.11736,439
10/5/201620.4520.9320.4520.843,802,699
10/4/201621.3521.3520.3820.441,833,041
10/3/201621.0221.4120.9721.401,159,448
9/30/201621.1121.2720.9621.12924,868
9/29/201620.9021.0620.8120.931,044,446
9/28/201620.8421.1020.8021.011,103,044
9/27/201620.9421.1520.8320.901,093,647
9/26/201620.9621.2220.8920.90851,694
9/23/201621.2021.2820.9620.96774,612
9/22/201621.2221.4121.0721.20706,708
9/21/201621.2421.2420.9121.161,154,947
9/20/201621.3821.5421.1921.191,099,725
9/19/201620.8021.4020.7921.331,767,075
9/16/201620.8720.9520.5320.801,726,227
9/15/201620.8621.1520.7021.061,108,519
9/14/201621.1021.4120.9020.961,433,303
9/13/201621.4321.6221.0421.041,480,089
9/12/201621.2421.6421.1521.492,014,968
9/9/201622.6022.7621.3621.391,907,324
9/8/201622.9422.9722.6222.761,072,689
9/7/201622.8022.9622.5922.93690,507
9/6/201623.6423.7222.6222.871,273,118
9/2/201623.0023.6722.9323.54816,001
9/1/201623.0123.2022.8222.98730,667
8/31/201623.1523.3322.6723.08749,842
8/30/201622.9523.1322.7323.111,223,561
8/29/201622.9523.0822.7322.99794,855
8/26/201623.5123.8522.8122.841,439,471
8/25/201623.2323.7623.2223.56975,362
8/24/201623.5923.7823.1623.211,130,473
8/23/201623.8823.9523.4723.481,112,946
8/22/201623.6123.9823.5523.881,025,864
8/19/201623.5223.6523.3623.55926,139
8/18/201623.0023.5222.9923.481,467,398
8/17/201622.4623.2622.4623.131,545,725
8/16/201622.6522.7922.4922.511,398,084
8/15/201622.6322.8822.5622.69662,091
8/12/201622.7922.9722.7122.741,022,138
8/11/201623.0323.2322.7922.801,226,727
8/10/201623.1823.3422.9022.921,126,627
8/9/201623.0523.2423.0523.17964,105
8/8/201623.1123.3122.9623.11903,201
8/5/201623.3223.4622.9723.00811,071
8/4/201623.2323.4423.1823.30805,930
8/3/201622.8723.2122.7723.151,608,654
8/2/201623.2423.4022.7522.871,698,743
8/1/201623.3523.6523.0423.242,028,935
7/29/201623.8023.8123.1923.251,507,325
7/28/201624.1524.2523.1523.742,109,602
7/27/201625.0825.1924.1824.321,252,132
7/26/201625.6125.8525.1725.18888,180
7/25/201625.0925.5325.0925.49763,925
7/22/201625.3225.4025.1025.19869,829
7/21/201625.1625.2825.0625.18489,875
7/20/201625.0725.2724.8725.11614,675
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center