Pilgrims Pride Corp $22.35

up +0.37


17/4/2014 08:10 PM  |  NASDAQ : PPC  
Industries : Food & Beverage / Meat Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPC historical data

Date Open High Low Close Volume
4/17/201421.9022.4421.9022.351,012,480
4/16/201421.7922.0121.3321.981,309,000
4/15/201421.0621.5420.8421.481,124,450
4/14/201421.0421.3320.6421.061,091,370
4/11/201420.4220.9920.1720.781,386,260
4/10/201420.8421.0420.5120.51902,841
4/9/201420.4021.2120.3420.90939,424
4/8/201420.0120.4919.7820.281,235,210
4/7/201420.1720.6319.5319.98761,546
4/4/201420.8920.9820.0920.18674,398
4/3/201420.7720.9120.6320.77511,856
4/2/201421.1421.1820.5220.761,175,090
4/1/201421.0321.4120.7521.141,082,440
3/31/201419.9021.3819.9020.921,862,510
3/28/201419.3220.0719.3019.83871,006
3/27/201419.7819.8619.2319.35694,874
3/26/201419.7520.1519.5119.781,121,490
3/25/201419.7519.9319.3919.62580,854
3/24/201419.5919.9319.4119.65840,884
3/21/201419.4619.7819.2319.591,049,270
3/20/201419.2919.5619.1719.40492,786
3/19/201419.7819.8019.2319.38459,865
3/18/201419.3519.8319.2519.72530,296
3/17/201419.2519.7519.1619.351,114,900
3/14/201418.9919.2618.6319.141,681,920
3/13/201418.8318.8717.8018.19850,775
3/12/201418.1118.7218.0118.68564,903
3/11/201418.6118.6318.1018.23734,240
3/10/201418.4618.6018.2318.58555,965
3/7/201418.3318.6118.1218.451,249,330
3/6/201418.3818.3917.9718.18735,489
3/5/201417.9218.4417.7318.21715,213
3/4/201417.3918.0017.1817.921,116,800
3/3/201417.3317.4817.1417.18985,942
2/28/201417.4217.7417.4117.53897,106
2/27/201417.3617.5017.2417.37685,351
2/26/201417.0417.4616.8717.361,436,430
2/25/201416.9417.0716.7917.021,088,490
2/24/201416.9817.2216.7316.891,108,800
2/21/201417.4017.5016.0516.672,171,710
2/20/201416.6817.1616.6017.091,043,020
2/19/201416.6416.7316.4716.70510,060
2/18/201416.6516.7516.4516.66519,379
2/14/201416.3816.6016.1616.54488,448
2/13/201416.0316.3915.9216.37484,607
2/12/201415.8616.1915.8616.17613,506
2/11/201415.4216.0515.3315.86681,361
2/10/201415.6315.7115.3015.46863,078
2/7/201415.6315.7615.3715.70582,379
2/6/201415.8716.0015.4115.56486,713
2/5/201415.8016.0215.4515.82536,141
2/4/201416.2116.2415.8315.89755,472
2/3/201416.7316.9215.9416.121,279,250
1/31/201415.3916.9315.3416.732,303,360
1/30/201415.7815.9415.6215.67474,034
1/29/201415.3715.6115.1415.59565,003
1/28/201415.6515.8615.5015.55577,411
1/27/201416.0916.0915.6515.67462,794
1/24/201416.2616.4315.9515.99520,072
1/23/201416.2816.4816.1416.43512,037
1/22/201416.3916.5716.3516.48604,852
1/21/201416.1416.3516.1216.27560,678
1/17/201416.1416.2416.0516.08358,567
1/16/201416.0216.2716.0216.14433,326
1/15/201416.1816.3215.9416.10557,161
1/14/201415.8816.1615.8816.11695,473
1/13/201416.9016.9015.8115.85937,986
1/10/201416.6416.9716.5616.78862,399
1/9/201416.1416.5915.9616.591,251,030
1/8/201416.0116.1415.8216.12437,856
1/7/201415.9516.2015.9416.01832,403
1/6/201416.1416.1915.8915.90660,666
1/3/201415.9816.1915.8416.00551,234
1/2/201416.1516.1915.9115.95450,581
12/31/201316.4416.4816.0016.25874,219
12/30/201316.4116.5516.2516.45317,281
12/27/201316.5016.5916.3516.47222,854
12/26/201316.5016.7116.3916.43439,244
12/24/201316.3216.5816.3216.45232,862
12/23/201316.6616.7116.2716.59483,277
12/20/201316.1616.5716.1116.56952,461
12/19/201316.3916.4116.0816.08412,799
12/18/201316.1516.4415.9716.40535,475
12/17/201316.0016.2415.8916.07401,618
12/16/201316.0716.3316.0716.22395,960
12/13/201315.9516.1815.7016.02520,737
12/12/201316.0016.1915.8215.95473,829
12/11/201316.4516.4916.0416.08527,964
12/10/201316.0516.5015.8816.47795,164
12/9/201316.4316.5016.1316.14890,182
12/6/201316.4516.5016.2916.44542,838
12/5/201316.4116.5016.1316.24516,554
12/4/201316.3216.6216.3016.49672,631
12/3/201316.3716.5416.3116.381,259,050
12/2/201316.4016.6216.3016.43875,035
11/29/201316.5516.6916.2816.38252,355
11/27/201316.3716.4916.2116.49457,502
11/26/201316.5616.7316.3916.40829,262
11/25/201316.2916.7516.0816.491,004,910
11/22/201316.2516.3016.0316.17856,215
Trading Center