Pilgrim's Pride Corporation (PPC) NASDAQ

44.46

+0.1654(+0.37%)

Updated at September 08 03:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202544.4844.2944.2944.5543.441.39M
September 04, 202543.9744.3244.3244.5643.631.55M
September 03, 202544.3543.5243.5244.4443.291.5M
September 02, 202544.4544.6444.6445.4444.12.36M
August 29, 202543.8344.4544.4544.5943.661.09M
August 28, 202544.6843.6343.6344.8743.54682,453
August 27, 202544.5744.9344.934544.31.12M
August 26, 202545.0144.6144.6145.0544.181.05M
August 25, 202546.0845.0645.0646.245.031.44M
August 22, 202547.6746.1646.1647.6746.131.51M
August 21, 20254747.2647.2647.546.471.59M
August 20, 202545.8847.1847.1847.745.521.74M
August 19, 202547.9347.7947.7948.4847.61.69M
August 18, 202548.0847.8747.8748.2547.341.32M
August 15, 202547.8447.9747.9748.3647.671.31M
August 14, 202549.4447.7647.7649.4447.341.26M
August 13, 202549.6749.6349.6350.0949.421.82M
August 12, 202550.249.8449.8450.3549.461.26M
August 11, 202550.0150.4150.4150.4249.94606,853
August 08, 202549.949.9649.9650.5649.81761,828
August 07, 202549.3949.9149.9149.9249.23825,338
August 06, 202548.9549.3249.3249.948.61914,434
August 05, 202548.9948.9648.9649.4448.681.18M
August 04, 20254849.0149.0149.3947.851.99M
August 01, 202547.6947.9347.9348.5446.191.47M
July 31, 202547.4147.3947.3949.3647.351.77M
July 30, 202546.9847.747.747.9846.421.62M
July 29, 202547.7946.9246.9248.446.721.66M
July 28, 202547.6347.6547.6548.6547.31.23M
July 25, 202547.1847.8547.8547.8746.79729,400
July 24, 202548.0747.2947.2948.0747.261.05M
July 23, 202547.0348.0748.0748.2246.88956,408
July 22, 202545.82474747.445.811.94M
July 21, 202545.245.7345.7346.59451.33M
July 18, 202545.0644.9444.9445.744.69785,100
July 17, 202544.0945.0645.0645.0843.851.28M
July 16, 202544.0244.1644.1644.3643.58935,600
July 15, 202544.7144.0344.0345.24441.9M
July 14, 202545.2145.0645.0645.6344.77679,339
July 11, 202544.8345.0645.0645.1844.38863,715
July 10, 202544.9344.8944.8945.5844.771.42M
July 09, 202545.8145.2945.2946.1144.881.08M
July 08, 202544.9745.7645.7646.1344.861.02M
July 07, 202545.7445.2345.2346.0244.81.55M
July 03, 202545.6745.8945.8946.1945.27564,146
July 02, 202545.3545.7345.7345.8145.111.14M
July 01, 202545.1245.4945.4945.7344.721.54M
June 30, 202544.5644.9844.9845.0644.071.41M
June 27, 202544.6344.5644.5644.8844.042.07M
June 26, 202544.9944.5544.5545.3844.451.18M
June 25, 202546.3944.9144.9146.3944.84939,800
June 24, 202546.0846.6246.6246.9545.7958,155
June 23, 202545.2846.0846.0946.245.19959,563
June 20, 202545.9945.4445.4446.2645.081.82M
June 18, 202545.9345.945.946.2745.591.39M
June 17, 202545.9145.945.946.4845.67835,800
June 16, 202546.1645.9645.9646.9845.78970,700
June 13, 202545.6946.1446.1446.3544.61941,400
June 12, 202545.645.7545.7545.8244.891.11M
June 11, 202545.3645.1145.1145.844.61.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved