Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pilgrim's Pride (NQ: PPC )

35.76 -0.12 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.476 7.536 7.347 7.400 0 -0.01(-0.10%)
Apr 29, 2013 7.340 7.506 7.181 7.408 1,761,269 +0.20(+2.83%)
Apr 26, 2013 7.302 7.302 7.181 7.203 677,369 -0.14(-1.95%)
Apr 25, 2013 7.362 7.415 7.264 7.347 1,064,178 +0.08(+1.14%)
Apr 24, 2013 6.946 7.271 6.894 7.264 1,227,992 +0.33(+4.80%)
Apr 23, 2013 6.803 6.992 6.773 6.931 825,806 +0.17(+2.46%)
Apr 22, 2013 6.742 6.795 6.523 6.765 1,272,352 +0.02(+0.22%)
Apr 19, 2013 6.629 6.758 6.599 6.750 571,879 +0.14(+2.06%)
Apr 18, 2013 6.644 6.705 6.546 6.614 835,932 -0.05(-0.68%)
Apr 17, 2013 6.758 6.758 6.561 6.659 805,407 -0.15(-2.22%)
Apr 16, 2013 6.659 6.818 6.652 6.810 1,067,600 +0.20(+2.97%)
Apr 15, 2013 7.128 7.128 6.584 6.614 1,347,762 -0.54(-7.51%)
Apr 12, 2013 6.901 7.151 6.810 7.151 1,321,337 +0.26(+3.73%)
Apr 11, 2013 6.818 6.926 6.705 6.894 1,207,143 +0.09(+1.33%)
Apr 10, 2013 6.674 6.886 6.599 6.803 944,269 +0.17(+2.51%)
Apr 09, 2013 6.780 6.788 6.508 6.637 878,212 -0.10(-1.46%)
Apr 08, 2013 6.720 6.773 6.614 6.735 436,202 +0.05(+0.68%)
Apr 05, 2013 6.841 6.867 6.629 6.689 1,183,102 -0.32(-4.53%)
Apr 04, 2013 6.909 7.030 6.795 7.007 960,857 +0.14(+1.98%)
Apr 03, 2013 6.954 6.954 6.640 6.871 1,031,520 -0.05(-0.76%)
Apr 02, 2013 6.833 6.939 6.788 6.924 957,276 +0.16(+2.35%)
Apr 01, 2013 6.962 6.992 6.652 6.765 708,973 -0.18(-2.61%)
Mar 28, 2013 6.795 6.962 6.652 6.946 1,242,619 +0.17(+2.45%)
Mar 27, 2013 6.621 6.780 6.485 6.780 631,237 +0.13(+1.93%)
Mar 26, 2013 6.599 6.693 6.584 6.652 418,431 +0.07(+1.03%)
Mar 25, 2013 6.727 6.818 6.573 6.584 516,491 -0.11(-1.58%)
Mar 22, 2013 6.727 6.833 6.644 6.689 992,590 -0.05(-0.67%)
Mar 21, 2013 6.735 6.841 6.652 6.735 799,477 -0.06(-0.89%)
Mar 20, 2013 6.871 6.871 6.712 6.795 768,860 -0.02(-0.22%)
Mar 19, 2013 6.667 6.894 6.629 6.810 1,338,848 +0.14(+2.04%)
Mar 18, 2013 6.553 6.833 6.493 6.674 1,171,872 +0.05(+0.80%)
Mar 15, 2013 6.795 6.803 6.440 6.621 6,408,395 -0.20(-2.88%)
Mar 14, 2013 6.803 6.954 6.697 6.818 1,698,288 +0.02(+0.22%)
Mar 13, 2013 6.425 6.916 6.410 6.803 2,049,636 +0.39(+6.13%)
Mar 12, 2013 6.395 6.596 6.312 6.410 939,771 -0.05(-0.70%)
Mar 11, 2013 6.599 6.689 6.432 6.455 1,005,830 -0.14(-2.18%)
Mar 08, 2013 6.773 6.893 6.576 6.599 1,131,019 -0.14(-2.02%)
Mar 07, 2013 6.992 6.992 6.727 6.735 928,997 -0.26(-3.68%)
Mar 06, 2013 6.916 7.067 6.886 6.992 566,197 +0.08(+1.09%)
Mar 05, 2013 7.014 7.014 6.886 6.916 617,438 -0.08(-1.08%)
Mar 04, 2013 6.909 6.999 6.720 6.992 719,281 +0.04(+0.54%)
Mar 01, 2013 6.644 6.954 6.561 6.954 1,291,190 +0.29(+4.43%)
Feb 28, 2013 6.682 6.742 6.599 6.659 578,859 -0.03(-0.40%)
Feb 27, 2013 6.493 6.758 6.327 6.686 896,601 +0.17(+2.61%)
Feb 26, 2013 6.621 6.621 6.334 6.516 1,892,978 -0.17(-2.49%)
Feb 22, 2013 6.644 6.697 6.546 6.682 567,530 +0.14(+2.08%)
Feb 21, 2013 6.689 6.705 6.410 6.546 1,094,076 -0.17(-2.59%)
Feb 20, 2013 6.946 7.045 6.644 6.720 1,663,012 -0.30(-4.31%)
Feb 19, 2013 6.516 7.022 6.516 7.022 2,106,897 +0.62(+9.68%)
Feb 15, 2013 7.483 7.483 6.395 6.402 2,304,349 -0.48(-7.03%)
Feb 14, 2013 6.886 7.105 6.810 6.886 1,388,987 -0.02(-0.22%)
Feb 13, 2013 6.924 6.984 6.826 6.901 1,135,958 -0.02(-0.33%)
Feb 12, 2013 6.969 6.984 6.878 6.924 788,362 -0.06(-0.87%)
Feb 11, 2013 6.916 6.984 6.810 6.984 646,170 +0.07(+0.98%)
Feb 08, 2013 6.788 6.924 6.758 6.916 574,567 +0.12(+1.78%)
Feb 07, 2013 6.742 6.810 6.618 6.795 823,147 +0.07(+1.01%)
Feb 06, 2013 6.735 6.788 6.621 6.727 690,163 +0.01(+0.11%)
Feb 04, 2013 6.992 6.992 6.637 6.720 769,182 -0.29(-4.20%)
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.