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 31, 2014 15.04 16.16 15.04 15.81 2,460,236 +0.82(+5.50%)
Mar 28, 2014 14.60 15.17 14.58 14.99 1,152,318 +0.36(+2.48%)
Mar 27, 2014 14.95 15.01 14.54 14.63 910,908 -0.33(-2.17%)
Mar 26, 2014 14.93 15.23 14.75 14.95 1,475,458 +0.12(+0.82%)
Mar 25, 2014 14.93 15.06 14.66 14.83 766,205 -0.02(-0.15%)
Mar 24, 2014 14.81 15.06 14.67 14.85 1,112,467 +0.05(+0.31%)
Mar 21, 2014 14.71 14.95 14.54 14.81 1,388,152 +0.14(+0.98%)
Mar 20, 2014 14.58 14.78 14.49 14.66 651,942 +0.02(+0.10%)
Mar 19, 2014 14.95 14.97 14.53 14.65 608,389 -0.26(-1.72%)
Mar 18, 2014 14.63 14.99 14.55 14.91 699,318 +0.28(+1.91%)
Mar 17, 2014 14.55 14.93 14.48 14.63 1,474,979 +0.16(+1.10%)
Mar 14, 2014 14.35 14.56 14.08 14.47 2,225,141 +0.72(+5.22%)
Mar 13, 2014 14.23 14.26 13.45 13.75 1,124,759 -0.37(-2.62%)
Mar 12, 2014 13.69 14.15 13.61 14.12 747,351 +0.34(+2.47%)
Mar 11, 2014 14.07 14.08 13.68 13.78 971,380 -0.26(-1.88%)
Mar 10, 2014 13.95 14.06 13.78 14.04 735,527 +0.10(+0.70%)
Mar 07, 2014 13.86 14.06 13.70 13.95 1,652,825 +0.20(+1.49%)
Mar 06, 2014 13.89 13.90 13.58 13.74 973,032 -0.02(-0.14%)
Mar 05, 2014 13.55 13.94 13.40 13.76 946,208 +0.22(+1.62%)
Mar 04, 2014 13.14 13.61 12.99 13.54 1,457,811 +0.56(+4.28%)
Mar 03, 2014 13.10 13.21 12.96 12.99 1,304,375 -0.26(-2.00%)
Feb 28, 2014 13.17 13.41 13.16 13.25 1,186,847 +0.12(+0.92%)
Feb 27, 2014 13.12 13.23 13.03 13.13 905,279 +0.01(+0.06%)
Feb 26, 2014 12.88 13.20 12.75 13.12 1,900,355 +0.26(+2.00%)
Feb 25, 2014 12.80 12.90 12.69 12.87 1,440,047 +0.10(+0.77%)
Feb 24, 2014 12.89 12.92 12.60 12.77 1,464,615 +0.17(+1.32%)
Feb 21, 2014 13.15 13.23 12.13 12.60 2,873,116 -0.32(-2.46%)
Feb 20, 2014 12.61 12.97 12.55 12.92 1,379,353 +0.29(+2.34%)
Feb 19, 2014 12.58 12.64 12.45 12.62 672,824 +0.03(+0.24%)
Feb 18, 2014 12.59 12.66 12.43 12.59 687,116 +0.09(+0.73%)
Feb 14, 2014 12.38 12.50 12.50 12.50 642,039 +0.13(+1.04%)
Feb 13, 2014 12.12 12.39 12.03 12.37 639,209 +0.15(+1.24%)
Feb 12, 2014 11.99 12.24 11.99 12.22 811,652 +0.23(+1.96%)
Feb 11, 2014 11.66 12.13 11.59 11.99 901,422 +0.30(+2.59%)
Feb 10, 2014 11.81 11.87 11.56 11.69 1,141,829 -0.18(-1.53%)
Feb 07, 2014 11.81 11.91 11.62 11.87 770,472 +0.11(+0.90%)
Feb 06, 2014 12.00 12.09 11.65 11.76 641,941 -0.20(-1.64%)
Feb 05, 2014 11.94 12.11 11.68 11.96 705,019 -0.05(-0.44%)
Feb 04, 2014 12.25 12.28 11.97 12.01 995,635 -0.17(-1.43%)
Feb 03, 2014 12.65 12.79 12.05 12.18 1,689,039 -0.46(-3.65%)
Jan 31, 2014 11.63 12.80 11.60 12.65 3,047,291 +0.80(+6.77%)
Jan 30, 2014 11.93 12.05 11.81 11.84 622,144 +0.06(+0.51%)
Jan 29, 2014 11.62 11.80 11.44 11.78 747,234 +0.03(+0.26%)
Jan 28, 2014 11.83 11.98 11.72 11.75 763,899 -0.09(-0.77%)
Jan 27, 2014 12.16 12.16 11.83 11.84 612,264 -0.24(-2.00%)
Jan 24, 2014 12.29 12.42 12.06 12.09 688,041 -0.33(-2.68%)
Jan 23, 2014 12.31 12.46 12.20 12.42 677,411 -0.04(-0.30%)
Jan 22, 2014 12.39 12.52 12.36 12.46 800,203 +0.16(+1.29%)
Jan 21, 2014 12.20 12.36 12.18 12.30 741,762 +0.14(+1.18%)
Jan 17, 2014 12.20 12.15 12.15 12.15 474,418 -0.05(-0.37%)
Jan 16, 2014 12.11 12.30 12.11 12.20 573,278 +0.03(+0.25%)
Jan 15, 2014 12.18 12.18 12.05 12.17 734,869 -0.01(-0.06%)
Jan 14, 2014 12.00 12.21 12.00 12.18 920,621 +0.20(+1.64%)
Jan 13, 2014 12.77 12.77 11.95 11.98 1,240,930 -0.70(-5.54%)
Jan 10, 2014 12.58 12.83 12.52 12.68 1,140,931 +0.14(+1.15%)
Jan 09, 2014 12.20 12.54 12.06 12.54 1,655,078 +0.36(+2.92%)
Jan 08, 2014 12.10 12.20 11.96 12.18 579,272 +0.08(+0.69%)
Jan 07, 2014 12.06 12.24 12.05 12.10 1,101,247 +0.08(+0.69%)
Jan 06, 2014 12.20 12.24 12.01 12.02 874,043 -0.08(-0.63%)
Jan 03, 2014 12.08 12.24 11.97 12.09 729,268 +0.04(+0.31%)
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.