Skip to main content

Pilgrim's Pride (NQ: PPC )

34.32 -0.27 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.34 25.61 25.11 25.50 754,199 +0.15(+0.59%)
Oct 30, 2023 24.75 25.44 24.75 25.35 1,525,936 +0.81(+3.30%)
Oct 27, 2023 24.51 25.42 24.32 24.54 1,741,503 +0.16(+0.66%)
Oct 26, 2023 24.71 24.95 23.97 24.38 1,832,961 +0.87(+3.70%)
Oct 25, 2023 23.24 23.61 23.15 23.51 1,039,395 +0.09(+0.38%)
Oct 24, 2023 23.37 23.90 23.29 23.42 993,812 +0.04(+0.17%)
Oct 23, 2023 24.16 24.26 23.30 23.38 1,069,514 -0.96(-3.94%)
Oct 20, 2023 24.41 24.70 24.24 24.34 664,847 -0.12(-0.49%)
Oct 19, 2023 24.71 24.95 24.39 24.46 843,210 -0.23(-0.93%)
Oct 18, 2023 24.36 24.81 24.26 24.69 832,173 +0.22(+0.90%)
Oct 17, 2023 24.35 24.89 24.27 24.47 1,136,326 +0.20(+0.82%)
Oct 16, 2023 24.06 24.38 23.78 24.27 661,824 +0.26(+1.08%)
Oct 13, 2023 23.51 24.07 23.20 24.01 1,061,401 +0.44(+1.87%)
Oct 12, 2023 24.05 24.05 23.17 23.57 1,173,764 -0.46(-1.91%)
Oct 11, 2023 24.19 24.26 23.84 24.03 825,555 -0.12(-0.50%)
Oct 10, 2023 23.82 24.36 23.70 24.15 886,523 +0.38(+1.60%)
Oct 09, 2023 23.27 23.83 23.27 23.77 704,913 +0.58(+2.50%)
Oct 06, 2023 23.35 23.57 22.92 23.19 864,007 -0.33(-1.40%)
Oct 05, 2023 23.56 24.07 23.43 23.52 1,145,999 +0.12(+0.51%)
Oct 04, 2023 23.08 23.48 22.74 23.40 1,380,850 +0.33(+1.43%)
Oct 03, 2023 22.44 23.11 22.33 23.07 1,586,010 +0.50(+2.22%)
Oct 02, 2023 22.77 22.77 22.36 22.57 815,926 -0.26(-1.14%)
Sep 29, 2023 22.78 22.96 22.58 22.83 853,553 +0.25(+1.11%)
Sep 28, 2023 22.62 22.79 22.49 22.58 593,835 +0.00(+0.00%)
Sep 27, 2023 23.00 23.19 22.57 22.58 492,047 -0.26(-1.14%)
Sep 26, 2023 22.73 22.99 22.67 22.84 548,646 +0.01(+0.04%)
Sep 25, 2023 22.68 22.84 22.55 22.83 571,195 +0.02(+0.09%)
Sep 22, 2023 23.53 23.60 22.80 22.81 551,726 -0.69(-2.94%)
Sep 21, 2023 23.78 23.78 23.47 23.50 500,530 -0.31(-1.30%)
Sep 20, 2023 24.11 24.33 23.81 23.81 555,776 -0.20(-0.83%)
Sep 19, 2023 24.40 24.40 23.98 24.01 613,870 -0.39(-1.60%)
Sep 18, 2023 24.87 24.87 24.21 24.40 875,456 -0.36(-1.45%)
Sep 15, 2023 25.25 25.30 24.64 24.76 2,328,043 -0.53(-2.10%)
Sep 14, 2023 25.07 25.45 24.96 25.29 907,670 +0.34(+1.36%)
Sep 13, 2023 24.86 25.13 24.77 24.95 654,875 +0.17(+0.69%)
Sep 12, 2023 24.76 24.86 24.50 24.78 403,891 +0.10(+0.41%)
Sep 11, 2023 24.53 24.87 24.51 24.68 566,215 +0.15(+0.61%)
Sep 08, 2023 24.15 24.58 24.12 24.53 346,193 +0.32(+1.32%)
Sep 07, 2023 24.05 24.27 24.00 24.21 864,800 +0.07(+0.29%)
Sep 06, 2023 24.38 24.53 23.94 24.14 656,177 -0.23(-0.94%)
Sep 05, 2023 24.94 24.94 24.35 24.37 631,750 -0.68(-2.71%)
Sep 01, 2023 25.30 25.31 24.68 25.05 429,136 -0.11(-0.44%)
Aug 31, 2023 25.26 25.39 25.13 25.16 517,968 -0.13(-0.51%)
Aug 30, 2023 25.25 25.38 25.06 25.29 450,717 +0.09(+0.36%)
Aug 29, 2023 25.10 25.28 24.80 25.20 351,750 +0.18(+0.72%)
Aug 28, 2023 25.02 25.30 24.84 25.02 373,781 +0.08(+0.32%)
Aug 25, 2023 25.09 25.11 24.84 24.94 466,504 -0.13(-0.52%)
Aug 24, 2023 24.99 25.47 24.94 25.07 453,486 +0.01(+0.04%)
Aug 23, 2023 24.91 25.16 24.66 25.06 550,755 +0.12(+0.48%)
Aug 22, 2023 25.47 25.47 24.88 24.94 619,448 -0.49(-1.93%)
Aug 21, 2023 25.55 25.62 25.14 25.43 499,886 -0.05(-0.20%)
Aug 18, 2023 25.27 25.61 25.10 25.48 556,404 +0.05(+0.20%)
Aug 17, 2023 25.30 25.70 25.25 25.43 767,114 +0.22(+0.87%)
Aug 16, 2023 25.49 25.57 25.20 25.21 655,846 -0.34(-1.33%)
Aug 15, 2023 25.79 25.81 25.53 25.55 673,475 -0.22(-0.85%)
Aug 14, 2023 25.87 26.33 25.46 25.77 819,368 -0.22(-0.85%)
Aug 11, 2023 25.52 26.38 25.52 25.99 871,622 +0.47(+1.84%)
Aug 10, 2023 25.20 25.56 25.17 25.52 725,109 +0.51(+2.04%)
Aug 09, 2023 24.96 25.20 24.82 25.01 622,499 +0.04(+0.16%)
Aug 08, 2023 25.02 25.16 24.72 24.97 655,286 -0.15(-0.60%)
Aug 07, 2023 24.87 25.36 24.54 25.12 852,824 -0.12(-0.48%)
Aug 04, 2023 24.96 25.55 24.96 25.24 677,064 +0.29(+1.16%)
Aug 03, 2023 24.84 25.22 24.40 24.95 750,105 +0.20(+0.81%)
Aug 02, 2023 24.47 25.00 24.47 24.75 569,414 +0.10(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.