$36.78 +1.33 (%) Pilgrims Pride Corp - NASDAQ

Jan. 26, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPC historical data

Date Open High Low Close Volume
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
1/2/201533.0233.4131.1831.661,502,321
12/31/201433.5233.7932.7832.791,038,963
12/30/201433.7433.8433.3233.53750,154
12/29/201434.1034.2633.6233.72535,716
12/26/201434.1034.3333.9034.07618,724
12/24/201433.0434.1332.5934.011,193,841
12/23/201434.3434.5233.5133.521,325,125
12/22/201433.5134.6133.4434.03704,090
12/19/201433.0533.8332.7533.482,870,759
12/18/201433.5533.5631.5033.152,395,996
12/17/201432.2833.0631.4033.001,731,503
12/16/201432.3733.3931.8832.251,222,273
12/15/201433.6934.1631.9432.401,761,547
12/12/201435.3635.7133.4733.592,033,902
12/11/201436.1136.7035.4635.791,368,824
12/10/201436.2836.9435.8135.951,316,057
12/9/201437.0037.5036.4336.573,233,284
12/8/201436.8538.2136.5737.512,041,748
12/5/201437.4638.2237.0037.092,576,353
12/4/201436.5238.6436.4537.593,360,028
12/3/201434.0037.0233.9736.493,932,434
12/2/201432.3134.0732.0033.853,262,722
12/1/201432.0632.5931.6032.221,748,951
11/28/201432.1032.5831.8732.30836,667
11/26/201431.7232.0931.4932.001,614,108
11/25/201431.3031.8930.6831.542,813,427
11/24/201431.8932.0531.2431.372,076,072
11/21/201431.9532.1931.1231.452,481,650
11/20/201431.0032.2531.0031.702,498,709
11/19/201431.5632.1531.3531.912,049,814
11/18/201430.8931.6030.8931.452,098,236
11/17/201430.4431.4130.3230.942,478,010
11/14/201430.9230.9329.9030.391,560,081
11/13/201430.7131.2330.5331.001,311,068
11/12/201430.8331.0330.3630.711,568,220
11/11/201431.0131.2030.6131.052,345,886
11/10/201431.1731.6130.9631.011,643,274
11/7/201432.0032.1830.4431.194,584,435
11/6/201431.7632.8731.4232.182,477,783
11/5/201430.9032.0630.8331.763,309,988
11/4/201429.1530.7329.0030.663,080,679
11/3/201428.5329.3228.4128.902,302,913
10/31/201428.2528.5027.7528.413,778,650
10/30/201428.9829.3826.8527.284,783,123
10/29/201427.2327.7726.5127.722,050,954
10/28/201426.9027.2726.7227.232,048,243
10/27/201426.5826.9226.3926.731,810,816
10/24/201426.5027.0926.4526.681,739,987
10/23/201427.1527.4426.1426.504,327,500
10/22/201429.1129.2126.5626.714,815,582
10/21/201429.4329.9528.8328.922,377,196
10/20/201428.9929.6528.1429.282,666,550
10/17/201427.3829.4826.5527.926,266,311
10/16/201431.1831.5625.4825.915,441,727
10/15/201430.7032.0330.6231.632,023,072
10/14/201431.7031.7930.6231.051,811,185
10/13/201431.6931.9830.8330.981,045,971
10/10/201431.5732.1731.4631.55863,249
10/9/201431.7232.3731.5731.571,159,009
10/8/201431.2531.7630.8631.681,030,392
10/7/201431.6332.1531.1031.11946,001
10/6/201433.0733.1531.6031.851,219,287
10/3/201430.7433.0530.5232.682,485,043
10/2/201430.2631.1130.1830.641,405,967
10/1/201430.5930.5930.0130.251,368,846
9/30/201430.7130.9930.2930.562,158,862
9/29/201430.0931.2029.9630.761,411,344
9/26/201430.1730.5930.0430.23767,328
9/25/201430.9030.9429.9030.141,322,451
9/24/201430.7431.2030.5131.061,141,218
9/23/201431.3731.4330.6630.69821,102
9/22/201432.0032.0931.0731.371,166,471
9/19/201432.4332.5031.7132.092,505,264
9/18/201431.5032.3731.3432.27954,408
9/17/201431.8631.9131.3331.391,016,166
9/16/201431.3132.0131.3131.84934,232
9/15/201430.9531.3930.7231.35705,211
9/12/201430.7531.2230.5530.891,274,019
9/11/201430.5130.8930.1730.83611,008
9/10/201430.5430.8230.1630.69607,723
9/9/201430.4730.8630.2430.591,087,398
9/8/201429.7430.4829.7330.40873,769
9/5/201429.5829.9129.3929.79633,745
9/4/201430.3830.6429.4429.581,063,361
9/3/201430.6630.9030.3230.341,270,301
9/2/201429.8830.6929.8730.59964,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center