Pilgrim's Pride Corporation (PPC) NASDAQ

39.73

-1.02(-2.50%)

Updated at March 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 202640.7540.7540.7541.3140.24795,243
March 05, 202641.2140.7540.7541.4240.71766,008
March 04, 202641.7241.4541.4541.8440.94703,463
March 03, 202641.9741.9141.9142.2741.04594,947
March 02, 202642.742.3542.3543.0641.73747,336
February 27, 202641.5443.1643.1643.5741.541.29M
February 26, 202641.1141.4741.4741.640.9592,712
February 25, 202641.6340.9240.9241.7740.62731,600
February 24, 202641.3841.8141.8141.9641.05747,795
February 23, 202641.6840.9940.9941.7540.85994,600
February 20, 202642.6941.7441.7442.7141.62798,500
February 19, 202643.7242.4542.4543.9742.29894,408
February 18, 202643.3743.7643.764442.941.02M
February 17, 202643.4843.4843.4843.9442.51969,236
February 13, 202642.3143.3243.3243.7841.881.21M
February 12, 202642.0141.6541.6543.2340.092.26M
February 11, 202642.7843.1943.1943.4942.44781,144
February 10, 202643.0542.7842.7843.4242.461.03M
February 09, 202643.3743.1743.1743.5642.9759,042
February 06, 202643.8843.3743.3744.3843.14700,841
February 05, 202644.0943.4643.4644.4743.35886,221
February 04, 202643.7743.5243.5244.8443.311.23M
February 03, 202643.3543.6843.6844.2543.18577,751
February 02, 202643.3943.6943.6943.9943.36776,100
January 30, 202643.3543.3743.3743.842.64889,118
January 29, 202643.1443.4343.4344.0443.141.08M
January 28, 202643.243.0643.0643.742.82669,623
January 27, 202642.543.2743.2743.2842.23923,115
January 26, 202642.0342.4942.4942.6442.01571,525
January 23, 202641.7542.0342.0342.4241.62617,803
January 22, 202641.4841.7341.7341.8741.4543,000
January 21, 202641.7941.4541.4541.9841.26719,736
January 20, 202641.2141.8341.8342.0340.95913,800
January 16, 202641.3541.3741.3741.6941.15731,830
January 15, 202641.4341.6341.6341.8740.92904,216
January 14, 202640.4141.7141.7141.8440.41984,022
January 13, 202639.8640.4140.4140.4539.78907,400
January 12, 202638.7840.0540.0540.4138.291.44M
January 09, 202638.5738.7838.7838.9138.32640,500
January 08, 202637.3238.4938.4938.5137.19744,819
January 07, 202637.7837.1437.1437.7837.06985,300
January 06, 202639.6737.5537.5539.7737.531.68M
January 05, 202639.8539.739.740.0239.3848,355
January 02, 202639.0539.8739.8739.9538.721.07M
December 31, 202539.638.9938.9839.6338.97914,870
December 30, 202539.739.6639.6639.7739.55411,300
December 29, 202539.8839.7839.7840.0339.6436,437
December 26, 202539.8939.8239.8240.0939.56319,700
December 24, 202539.7539.8939.8940.1239.68305,447
December 23, 202539.5439.6939.6939.7939.39513,400
December 22, 202539.2339.4239.4239.739.2705,227
December 19, 202539.0839.4439.4439.7138.992.18M
December 18, 202539.4239.3439.3439.7139.23903,300
December 17, 202539.1539.6139.6139.8939.08771,882
December 16, 202539.6139.1539.1539.67391.55M
December 15, 202539.9939.6439.6440.4839.551.18M
December 12, 202539.7539.9739.9740.1239.5708,900
December 11, 202538.839.739.739.938.81.08M
December 10, 202538.0838.4138.4138.5937.841.26M
December 09, 202538.5338.0838.0838.7738.071.05M