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, 2016 22.71 22.85 22.49 22.74 2,871,695 +0.04(+0.16%)
Mar 30, 2016 22.61 22.82 22.28 22.71 1,319,394 +0.35(+1.56%)
Mar 29, 2016 21.79 22.38 21.51 22.36 1,042,077 +0.53(+2.42%)
Mar 28, 2016 21.68 22.31 21.59 21.83 1,143,193 +0.26(+1.20%)
Mar 24, 2016 21.66 21.57 21.57 21.57 960,759 -0.16(-0.74%)
Mar 23, 2016 21.70 21.86 21.56 21.73 700,581 -0.03(-0.12%)
Mar 22, 2016 22.16 22.23 21.72 21.76 1,272,504 -0.40(-1.82%)
Mar 21, 2016 22.43 22.53 21.88 22.16 1,178,518 -0.36(-1.59%)
Mar 18, 2016 22.50 22.72 22.44 22.52 1,770,621 +0.08(+0.36%)
Mar 17, 2016 21.43 22.50 21.30 22.44 2,262,531 +1.11(+5.21%)
Mar 16, 2016 21.09 21.46 20.90 21.33 980,495 +0.10(+0.46%)
Mar 15, 2016 21.41 21.60 21.21 21.23 1,503,261 -0.40(-1.86%)
Mar 14, 2016 21.83 21.91 21.51 21.63 981,383 -0.35(-1.59%)
Mar 11, 2016 21.64 21.98 21.34 21.98 1,579,480 +0.47(+2.16%)
Mar 10, 2016 22.21 22.21 21.48 21.52 1,773,989 -0.54(-2.44%)
Mar 09, 2016 22.20 22.45 21.80 22.05 1,274,823 -0.13(-0.59%)
Mar 08, 2016 21.97 22.30 21.97 22.18 2,001,164 +0.07(+0.30%)
Mar 07, 2016 22.14 22.23 21.86 22.12 2,023,445 +0.02(+0.08%)
Mar 04, 2016 22.04 22.19 21.77 22.10 1,725,710 -0.09(-0.40%)
Mar 03, 2016 21.79 22.22 21.79 22.19 2,076,592 +0.41(+1.89%)
Mar 02, 2016 21.44 21.96 21.23 21.78 1,582,287 +0.38(+1.76%)
Mar 01, 2016 21.96 21.89 21.38 21.40 2,986,341 -0.49(-2.25%)
Feb 29, 2016 21.25 21.99 21.23 21.89 2,495,850 +0.66(+3.12%)
Feb 26, 2016 21.27 21.49 21.16 21.23 1,731,240 +0.00(+0.00%)
Feb 25, 2016 20.71 21.49 20.41 21.23 1,979,616 +0.56(+2.69%)
Feb 24, 2016 20.84 21.00 20.48 20.68 1,601,978 -0.23(-1.11%)
Feb 23, 2016 20.45 20.95 20.38 20.91 1,834,918 +0.34(+1.65%)
Feb 22, 2016 20.58 20.79 20.50 20.57 1,971,996 +0.22(+1.10%)
Feb 19, 2016 20.44 20.60 19.91 20.34 2,074,713 -0.24(-1.17%)
Feb 18, 2016 20.93 20.97 20.43 20.59 1,352,009 -0.35(-1.67%)
Feb 17, 2016 20.73 21.02 20.16 20.94 2,392,098 +0.42(+2.05%)
Feb 16, 2016 20.09 20.70 19.85 20.51 1,952,657 +0.79(+3.99%)
Feb 12, 2016 19.04 19.73 19.73 19.73 2,129,797 +0.92(+4.90%)
Feb 11, 2016 17.40 19.43 16.55 18.80 4,422,163 -1.29(-6.42%)
Feb 10, 2016 19.91 20.43 19.61 20.09 2,967,962 +0.30(+1.54%)
Feb 09, 2016 20.15 20.31 19.63 19.79 2,242,411 -0.53(-2.60%)
Feb 08, 2016 19.83 20.36 19.78 20.32 1,703,047 +0.39(+1.98%)
Feb 05, 2016 20.18 20.68 19.75 19.92 2,077,246 -0.04(-0.22%)
Feb 04, 2016 19.66 20.04 19.49 19.97 1,577,650 +0.21(+1.09%)
Feb 03, 2016 19.87 19.95 19.53 19.75 1,379,596 -0.05(-0.27%)
Feb 02, 2016 20.24 20.27 19.72 19.81 1,756,378 -0.51(-2.51%)
Feb 01, 2016 19.82 20.38 19.79 20.32 1,520,334 +0.46(+2.30%)
Jan 29, 2016 19.44 19.88 19.40 19.86 2,108,978 +0.40(+2.07%)
Jan 28, 2016 19.38 19.70 19.16 19.46 1,415,564 +0.13(+0.65%)
Jan 27, 2016 19.40 19.82 19.12 19.33 1,683,029 -0.05(-0.28%)
Jan 26, 2016 19.21 19.48 19.02 19.39 2,209,450 +0.18(+0.93%)
Jan 25, 2016 19.54 19.60 19.18 19.21 1,941,729 -0.19(-0.97%)
Jan 22, 2016 19.20 19.49 19.11 19.40 1,426,030 +0.51(+2.70%)
Jan 21, 2016 19.12 19.48 18.80 18.88 2,186,586 -0.20(-1.03%)
Jan 20, 2016 19.15 19.26 18.28 19.08 3,051,652 -0.23(-1.21%)
Jan 19, 2016 19.76 20.04 19.07 19.31 2,349,715 -0.25(-1.28%)
Jan 15, 2016 20.25 19.57 19.57 19.57 4,703,512 -1.07(-5.17%)
Jan 14, 2016 21.26 21.39 20.50 20.63 2,765,339 -0.47(-2.25%)
Jan 13, 2016 21.37 21.61 20.83 21.11 2,392,155 -0.16(-0.76%)
Jan 12, 2016 21.09 21.39 20.94 21.27 2,778,711 +0.41(+1.98%)
Jan 11, 2016 20.66 21.16 20.42 20.85 2,618,997 +0.34(+1.66%)
Jan 08, 2016 20.02 20.87 19.81 20.51 3,011,165 +0.66(+3.34%)
Jan 07, 2016 19.55 20.03 19.28 19.85 3,210,593 +0.09(+0.45%)
Jan 06, 2016 19.71 20.00 18.93 19.76 6,771,190 -0.19(-0.94%)
Jan 05, 2016 19.53 20.19 19.25 19.95 5,132,949 +0.36(+1.83%)
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.