PILGRIMS PRIDE CORPORATION COM $11.98

up +0.19


17/5/2013 04:17 PM  |  NASDAQ : PPC  |  Industries : Manufacturing / Animal Slaughtering and Processing
Type:

PPC historical data

Date Open High Low Close Volume
5/17/2013 11.89 12.09 11.85 11.98 7930
5/16/2013 12.00 12.09 11.74 11.79 7678
5/15/2013 11.43 11.93 11.43 11.86 9709
5/14/2013 11.32 11.51 11.26 11.43 7172
5/13/2013 11.11 11.35 10.96 11.34 9504
5/10/2013 10.84 11.27 10.71 11.21 14484
5/9/2013 10.84 10.94 10.75 10.83 9751
5/8/2013 10.53 10.88 10.42 10.87 14006
5/7/2013 10.48 10.65 10.30 10.61 10304
5/6/2013 10.25 10.70 10.15 10.49 14123
5/3/2013 9.79 10.54 9.79 10.38 19284
5/2/2013 9.83 9.90 9.67 9.90 14723
5/1/2013 9.76 9.82 9.59 9.73 14589
4/30/2013 9.89 9.97 9.72 9.79 8715
4/29/2013 9.71 9.93 9.50 9.80 13313
4/26/2013 9.66 9.66 9.50 9.53 5121
4/25/2013 9.74 9.81 9.61 9.72 8044
4/24/2013 9.19 9.62 9.12 9.61 9283
4/23/2013 9.00 9.25 8.96 9.17 6243
4/22/2013 8.92 8.99 8.63 8.95 9618
4/19/2013 8.77 8.94 8.73 8.93 4323
4/18/2013 8.79 8.87 8.66 8.75 6319
4/17/2013 8.94 8.94 8.68 8.81 6088
4/16/2013 8.81 9.02 8.80 9.01 8070
4/15/2013 9.43 9.43 8.71 8.75 10188
4/12/2013 9.13 9.46 9.01 9.46 9988
4/11/2013 9.02 9.16 8.87 9.12 9125
4/10/2013 8.83 9.11 8.73 9.00 7138
4/9/2013 8.97 8.98 8.61 8.78 6639
4/8/2013 8.89 8.96 8.75 8.91 3298
4/5/2013 9.05 9.09 8.77 8.85 8943
4/4/2013 9.14 9.30 8.99 9.27 7263
4/3/2013 9.20 9.20 8.79 9.09 7797
4/2/2013 9.04 9.18 8.98 9.16 7236
4/1/2013 9.21 9.25 8.80 8.95 5359
3/28/2013 8.99 9.21 8.80 9.19 9393
3/27/2013 8.76 8.97 8.58 8.97 4772
3/26/2013 8.73 8.86 8.71 8.80 3163
3/25/2013 8.90 9.02 8.70 8.71 3904
3/22/2013 8.90 9.04 8.79 8.85 7295
3/21/2013 8.91 9.05 8.80 8.91 6044
3/20/2013 9.09 9.09 8.88 8.99 5812
3/19/2013 8.82 9.12 8.77 9.01 10120
3/18/2013 8.67 9.04 8.59 8.83 8858
3/15/2013 8.99 9.00 8.52 8.76 48440
3/14/2013 9.00 9.20 8.86 9.02 12837
3/13/2013 8.50 9.15 8.48 9.00 15493
3/12/2013 8.46 8.73 8.35 8.48 7104
3/11/2013 8.73 8.85 8.51 8.54 7603
3/8/2013 8.96 9.12 8.70 8.73 8550
3/7/2013 9.25 9.25 8.90 8.91 7023
3/6/2013 9.15 9.35 9.11 9.25 4280
3/5/2013 9.28 9.28 9.11 9.15 4668
3/4/2013 9.14 9.26 8.89 9.25 5437
3/1/2013 8.79 9.20 8.68 9.20 9760
2/28/2013 8.86 8.95 8.64 8.81 4376
2/27/2013 8.59 8.94 8.37 8.85 6778
2/26/2013 8.76 8.76 8.38 8.62 14309
2/25/2013 8.94 8.94 8.59 8.72 6903
2/22/2013 8.79 8.86 8.66 8.84 4290
2/21/2013 8.85 8.87 8.48 8.66 8270
2/20/2013 9.19 9.32 8.79 8.89 12571
2/19/2013 8.62 9.29 8.62 9.29 15926
2/15/2013 9.90 9.90 8.46 8.47 17418
2/14/2013 9.11 9.40 9.01 9.11 10499
2/13/2013 9.16 9.24 9.03 9.13 8587
2/12/2013 9.22 9.24 9.10 9.16 5960
2/11/2013 9.15 9.24 9.01 9.24 4885
2/8/2013 8.98 9.16 8.94 9.15 4343
2/7/2013 8.92 9.01 8.76 8.99 6222
2/6/2013 8.91 8.98 8.76 8.90 5217
2/5/2013 8.90 9.08 8.71 8.98 4333
2/4/2013 9.25 9.25 8.78 8.89 5815
2/1/2013 8.65 9.33 8.58 9.28 13829
1/31/2013 8.58 8.60 8.40 8.45 4012
1/30/2013 8.56 8.71 8.49 8.57 3554
1/29/2013 8.65 8.72 8.51 8.59 4341
1/28/2013 8.62 8.74 8.46 8.62 5621
1/25/2013 8.49 8.69 8.43 8.65 5801
1/24/2013 8.56 8.68 8.42 8.43 6697
1/23/2013 8.73 8.90 8.70 8.80 4435
1/22/2013 8.85 8.90 8.70 8.71 4732
1/18/2013 8.66 8.90 8.66 8.85 5374
1/17/2013 8.54 8.74 8.43 8.64 6656
1/16/2013 8.35 8.52 8.31 8.50 5514
1/15/2013 8.56 8.64 8.37 8.39 6104
1/14/2013 8.07 8.71 8.06 8.64 12187
1/11/2013 8.07 8.15 7.87 8.07 4875
1/10/2013 8.10 8.19 7.82 8.07 6700
1/9/2013 8.07 8.20 8.05 8.10 3376
1/8/2013 8.34 8.34 7.99 8.02 4961
1/7/2013 8.09 8.33 7.81 8.28 13718
1/4/2013 8.09 8.19 7.85 8.11 5357
1/3/2013 7.68 8.14 7.66 8.06 13039
1/2/2013 7.35 7.76 7.30 7.70 8644
12/31/2012 7.19 7.35 6.88 7.24 7610
12/28/2012 7.06 7.28 7.06 7.19 3175
12/27/2012 7.30 7.38 7.03 7.09 4998
12/26/2012 7.48 7.50 7.27 7.31 5083
12/24/2012 7.12 7.53 7.08 7.49 5301
Marketplace
Trading Center