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 (%)
Mar 29, 2018 24.61 24.61 24.61 0 -0.29(-1.16%)
Mar 28, 2018 24.85 25.41 24.60 24.90 1,847,051 +0.04(+0.16%)
Mar 27, 2018 24.78 25.29 24.61 24.86 1,451,552 +0.07(+0.28%)
Mar 26, 2018 23.94 24.84 23.94 24.79 1,110,721 +1.05(+4.42%)
Mar 23, 2018 24.22 24.61 23.69 23.74 918,048 -0.36(-1.49%)
Mar 22, 2018 24.82 24.96 24.08 24.10 1,717,275 -0.79(-3.17%)
Mar 21, 2018 25.09 25.19 24.64 24.89 979,390 -0.28(-1.11%)
Mar 20, 2018 25.88 25.90 24.93 25.17 1,130,828 -0.76(-2.93%)
Mar 19, 2018 25.48 25.98 25.38 25.93 1,323,270 +0.50(+1.97%)
Mar 16, 2018 24.77 25.56 24.77 25.43 1,497,618 +0.58(+2.33%)
Mar 15, 2018 25.79 25.96 24.82 24.85 2,180,033 -0.92(-3.57%)
Mar 14, 2018 25.16 25.89 25.07 25.77 1,572,656 +1.26(+5.14%)
Mar 13, 2018 24.22 24.62 24.16 24.51 980,826 +0.41(+1.70%)
Mar 12, 2018 24.83 25.38 24.08 24.10 789,029 -0.65(-2.63%)
Mar 09, 2018 24.41 24.84 24.17 24.75 998,220 +0.53(+2.19%)
Mar 08, 2018 24.43 24.63 24.18 24.22 754,417 -0.08(-0.33%)
Mar 07, 2018 24.44 23.67 24.30 814,690 +0.19(+0.79%)
Mar 06, 2018 24.28 24.28 23.54 24.11 1,814,831 -0.19(-0.78%)
Mar 05, 2018 24.97 24.97 24.29 24.30 1,317,620 -0.81(-3.23%)
Mar 02, 2018 24.80 25.12 24.75 25.11 818,078 +0.18(+0.72%)
Mar 01, 2018 25.22 25.30 24.71 24.93 1,158,413 -0.27(-1.07%)
Feb 28, 2018 25.37 25.77 25.18 25.20 1,192,460 +0.00(+0.00%)
Feb 27, 2018 25.42 25.87 25.20 25.20 1,192,192 -0.22(-0.87%)
Feb 26, 2018 25.09 25.47 24.90 25.42 746,460 +0.41(+1.64%)
Feb 23, 2018 25.00 25.25 24.44 25.01 1,028,786 +0.08(+0.32%)
Feb 22, 2018 24.93 1,419,542 +0.07(+0.28%)
Feb 21, 2018 26.49 26.87 24.83 24.86 2,066,727 -1.52(-5.76%)
Feb 20, 2018 26.60 26.95 26.15 26.38 1,400,371 -0.62(-2.30%)
Feb 16, 2018 27.00 27.00 27.00 0 +0.50(+1.89%)
Feb 15, 2018 25.79 27.37 24.39 26.50 3,081,494 +0.91(+3.56%)
Feb 14, 2018 25.10 25.65 24.94 25.59 1,206,592 +0.45(+1.79%)
Feb 13, 2018 25.28 25.45 24.93 25.14 800,589 -0.16(-0.63%)
Feb 12, 2018 25.54 25.71 24.84 25.30 1,367,136 +0.08(+0.32%)
Feb 09, 2018 25.10 25.73 24.35 25.22 1,478,658 +0.08(+0.32%)
Feb 08, 2018 25.84 26.32 25.14 25.14 854,019 -0.50(-1.95%)
Feb 07, 2018 26.03 26.20 25.62 25.64 1,347,827 -0.51(-1.95%)
Feb 06, 2018 25.50 26.59 25.11 26.15 2,292,257 -0.13(-0.49%)
Feb 05, 2018 27.30 27.60 26.05 26.28 2,204,158 -1.15(-4.19%)
Feb 02, 2018 28.01 28.01 27.20 27.43 1,133,589 -0.64(-2.28%)
Feb 01, 2018 27.69 28.20 27.16 28.07 1,509,723 +0.30(+1.08%)
Jan 31, 2018 29.65 29.71 27.67 27.77 2,706,044 -1.85(-6.25%)
Jan 30, 2018 29.25 29.71 28.87 29.62 864,456 +0.20(+0.68%)
Jan 29, 2018 30.61 30.68 29.32 29.42 820,352 -1.25(-4.08%)
Jan 26, 2018 30.33 30.68 29.89 30.67 584,985 +0.43(+1.42%)
Jan 25, 2018 30.54 30.69 29.98 30.24 548,595 -0.21(-0.69%)
Jan 24, 2018 30.92 30.99 30.26 30.45 761,632 -0.52(-1.68%)
Jan 23, 2018 31.22 31.22 30.69 30.97 811,826 -0.25(-0.80%)
Jan 22, 2018 30.62 31.25 30.62 31.22 1,139,208 +0.50(+1.63%)
Jan 19, 2018 29.76 30.82 29.76 30.72 1,069,573 +1.23(+4.17%)
Jan 18, 2018 29.34 29.51 28.97 29.49 978,872 +0.07(+0.24%)
Jan 17, 2018 29.87 30.04 29.39 29.42 967,469 -0.33(-1.11%)
Jan 16, 2018 29.79 30.25 29.41 29.75 1,348,089 +0.06(+0.20%)
Jan 12, 2018 29.69 29.69 29.69 0 +0.18(+0.61%)
Jan 11, 2018 29.99 30.05 29.41 29.51 1,145,547 -0.42(-1.40%)
Jan 10, 2018 30.22 29.93 1,823,713 -0.05(-0.17%)
Jan 09, 2018 30.20 30.25 29.89 29.98 1,359,040 -0.22(-0.73%)
Jan 08, 2018 29.45 30.36 29.38 30.20 1,815,774 +0.77(+2.62%)
Jan 05, 2018 29.42 29.79 29.21 29.43 1,144,146 -0.04(-0.14%)
Jan 04, 2018 29.84 30.02 29.25 29.47 1,282,112 -0.24(-0.81%)
Jan 03, 2018 30.20 30.35 29.10 29.71 2,028,773 -0.47(-1.56%)
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.