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 (%)
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%)
Aug 01, 2023 24.74 24.89 24.32 24.65 688,571 -0.12(-0.48%)
Jul 31, 2023 24.61 25.04 24.50 24.77 1,013,313 +0.19(+0.77%)
Jul 28, 2023 24.85 25.00 24.35 24.58 793,497 -0.02(-0.08%)
Jul 27, 2023 24.77 25.20 23.62 24.60 1,440,859 +0.41(+1.69%)
Jul 26, 2023 24.15 24.46 24.14 24.19 1,117,591 +0.03(+0.12%)
Jul 25, 2023 24.37 24.43 23.92 24.16 758,716 -0.22(-0.90%)
Jul 24, 2023 24.42 24.63 24.22 24.38 759,451 +0.02(+0.08%)
Jul 21, 2023 24.67 24.69 24.30 24.36 630,627 -0.26(-1.06%)
Jul 20, 2023 24.62 24.71 24.26 24.62 610,977 +0.00(+0.00%)
Jul 19, 2023 24.71 24.92 24.53 24.62 755,922 +0.13(+0.53%)
Jul 18, 2023 24.91 25.27 24.26 24.49 1,051,389 -0.39(-1.57%)
Jul 17, 2023 24.88 25.10 24.33 24.88 1,446,873 +0.04(+0.16%)
Jul 14, 2023 25.20 25.34 24.61 24.84 1,000,256 -0.32(-1.25%)
Jul 13, 2023 24.02 25.30 23.92 25.16 2,645,417 +2.03(+8.75%)
Jul 12, 2023 22.64 23.31 22.64 23.13 1,715,132 +0.64(+2.85%)
Jul 11, 2023 21.83 22.50 21.77 22.49 823,016 +0.78(+3.59%)
Jul 10, 2023 21.87 22.04 21.57 21.71 653,134 -0.14(-0.64%)
Jul 07, 2023 21.83 22.18 21.68 21.85 981,162 +0.07(+0.32%)
Jul 06, 2023 21.66 21.82 21.41 21.78 728,879 +0.01(+0.05%)
Jul 05, 2023 21.66 21.91 21.45 21.77 842,739 +0.11(+0.51%)
Jul 03, 2023 21.55 21.77 21.36 21.66 271,967 +0.17(+0.79%)
Jun 30, 2023 21.04 21.70 20.89 21.49 1,391,650 +0.58(+2.77%)
Jun 29, 2023 21.06 21.40 20.89 20.91 961,428 -0.15(-0.71%)
Jun 28, 2023 20.38 21.17 19.96 21.06 1,813,751 +0.68(+3.34%)
Jun 27, 2023 20.94 21.04 20.27 20.38 1,541,359 -0.48(-2.30%)
Jun 26, 2023 20.82 20.95 20.59 20.86 914,995 +0.01(+0.05%)
Jun 23, 2023 21.29 21.45 20.77 20.85 1,331,377 -0.54(-2.52%)
Jun 22, 2023 21.44 21.44 21.00 21.39 1,093,489 +0.02(+0.09%)
Jun 21, 2023 21.41 21.59 21.36 21.37 896,403 -0.13(-0.60%)
Jun 20, 2023 21.62 21.69 21.32 21.50 785,596 -0.16(-0.74%)
Jun 16, 2023 22.20 22.21 21.57 21.66 1,413,732 -0.42(-1.90%)
Jun 15, 2023 22.42 22.44 22.03 22.08 1,109,791 -0.33(-1.47%)
Jun 14, 2023 23.02 23.02 22.34 22.41 528,643 -0.49(-2.14%)
Jun 13, 2023 23.09 23.43 22.87 22.90 753,892 -0.16(-0.69%)
Jun 12, 2023 22.60 23.16 22.50 23.06 703,669 +0.49(+2.17%)
Jun 09, 2023 22.87 22.87 22.42 22.57 387,175 -0.31(-1.35%)
Jun 08, 2023 23.08 23.21 22.70 22.88 429,722 -0.24(-1.04%)
Jun 07, 2023 22.84 23.44 22.74 23.12 1,120,425 +0.28(+1.23%)
Jun 06, 2023 22.54 22.99 22.54 22.84 999,180 +0.27(+1.20%)
Jun 05, 2023 22.61 22.96 22.53 22.57 778,117 -0.15(-0.66%)
Jun 02, 2023 22.27 23.00 22.27 22.72 510,983 +0.70(+3.18%)
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.