Skip to main content

Pilgrim's Pride (NQ: PPC )

48.44 +0.75 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.40 24.76 24.19 24.56 1,685,930 -0.07(-0.29%)
Feb 26, 2015 24.36 24.88 24.25 24.63 1,632,793 +0.41(+1.70%)
Feb 25, 2015 24.60 24.83 24.06 24.22 1,492,116 -0.45(-1.81%)
Feb 24, 2015 24.86 24.86 24.26 24.67 1,474,038 -0.03(-0.11%)
Feb 23, 2015 24.80 25.07 24.57 24.70 1,421,750 -0.06(-0.24%)
Feb 20, 2015 24.56 24.95 24.12 24.75 1,768,747 +0.19(+0.78%)
Feb 19, 2015 25.28 25.44 24.55 24.56 3,397,013 -0.79(-3.11%)
Feb 18, 2015 24.56 25.78 24.45 25.35 3,044,806 +0.79(+3.21%)
Feb 17, 2015 24.38 24.88 24.10 24.56 2,992,967 +0.61(+2.54%)
Feb 13, 2015 23.23 23.95 23.95 23.95 2,933,539 +0.69(+2.96%)
Feb 12, 2015 23.16 23.42 20.99 23.26 8,027,507 +0.10(+0.43%)
Feb 11, 2015 23.85 24.02 22.75 23.16 3,346,390 -0.56(-2.34%)
Feb 10, 2015 23.14 23.93 22.97 23.72 3,116,561 +0.76(+3.32%)
Feb 09, 2015 23.35 23.44 22.83 22.96 2,296,740 -0.48(-2.06%)
Feb 06, 2015 23.44 23.67 23.25 23.44 1,994,631 +0.07(+0.31%)
Feb 05, 2015 23.51 24.02 22.90 23.37 2,818,965 -0.05(-0.23%)
Feb 04, 2015 23.29 23.96 23.21 23.42 3,109,757 -0.10(-0.42%)
Feb 03, 2015 24.15 24.15 23.06 23.52 3,667,048 -0.47(-1.98%)
Feb 02, 2015 24.24 24.34 22.65 24.00 4,375,754 -0.31(-1.29%)
Jan 30, 2015 26.07 26.55 24.18 24.31 4,955,508 -1.74(-6.67%)
Jan 29, 2015 25.40 26.16 24.80 26.05 6,572,493 +0.93(+3.71%)
Jan 28, 2015 28.19 28.28 25.08 25.12 6,304,974 -2.87(-10.24%)
Jan 27, 2015 27.88 28.07 27.22 27.98 3,272,904 +0.05(+0.19%)
Jan 26, 2015 27.16 28.10 26.92 27.93 3,322,384 +1.13(+4.23%)
Jan 23, 2015 26.84 27.20 26.46 26.80 1,450,902 -0.08(-0.28%)
Jan 22, 2015 26.50 27.10 26.21 26.87 1,864,976 +0.41(+1.54%)
Jan 21, 2015 27.19 27.20 26.33 26.46 2,725,012 -0.53(-1.96%)
Jan 20, 2015 26.46 27.08 25.81 26.99 2,958,206 +1.19(+4.60%)
Jan 16, 2015 26.36 26.81 25.63 25.81 2,950,318 -0.33(-1.24%)
Jan 15, 2015 26.45 26.74 24.82 26.13 8,843,562 +2.30(+9.64%)
Jan 14, 2015 23.64 23.92 23.24 23.83 2,264,767 -0.12(-0.50%)
Jan 13, 2015 24.87 25.19 23.82 23.95 1,889,226 -1.11(-4.42%)
Jan 12, 2015 25.54 25.64 24.54 25.06 1,358,347 -0.41(-1.62%)
Jan 09, 2015 25.13 25.66 24.94 25.47 1,424,572 +0.44(+1.75%)
Jan 08, 2015 24.49 25.20 24.38 25.03 2,435,044 +0.76(+3.11%)
Jan 07, 2015 23.81 24.38 23.70 24.28 1,481,942 +0.65(+2.75%)
Jan 06, 2015 23.58 24.36 23.55 23.63 3,816,740 +0.34(+1.46%)
Jan 05, 2015 23.81 23.94 22.74 23.29 4,584,294 -0.64(-2.68%)
Jan 02, 2015 24.96 25.25 23.56 23.93 1,987,531 -0.85(-3.45%)
Dec 31, 2014 25.34 24.79 24.79 24.79 1,374,569 -0.56(-2.21%)
Dec 30, 2014 25.50 25.58 25.19 25.34 992,324 -0.14(-0.56%)
Dec 29, 2014 25.78 25.90 25.41 25.49 708,738 -0.26(-1.03%)
Dec 26, 2014 25.78 25.95 25.62 25.75 818,555 +0.05(+0.18%)
Dec 24, 2014 24.97 25.71 25.71 25.71 1,579,366 +0.37(+1.46%)
Dec 23, 2014 25.96 26.09 25.33 25.34 1,753,105 -0.39(-1.50%)
Dec 22, 2014 25.33 26.16 25.28 25.72 931,492 +0.42(+1.64%)
Dec 19, 2014 24.98 25.57 24.75 25.31 3,797,938 +0.25(+1.00%)
Dec 18, 2014 25.36 25.37 23.81 25.06 3,168,243 +0.11(+0.45%)
Dec 17, 2014 24.40 24.99 23.73 24.94 2,290,733 +0.57(+2.33%)
Dec 16, 2014 24.47 25.24 24.10 24.38 1,617,035 -0.11(-0.46%)
Dec 15, 2014 25.47 25.82 24.14 24.49 2,330,480 -0.90(-3.54%)
Dec 12, 2014 26.73 26.99 25.30 25.39 2,690,799 -1.66(-6.15%)
Dec 11, 2014 27.29 27.74 26.80 27.05 1,810,918 -0.12(-0.44%)
Dec 10, 2014 27.42 27.92 27.07 27.17 1,741,108 -0.47(-1.70%)
Dec 09, 2014 27.97 28.35 27.54 27.64 4,277,550 -0.71(-2.49%)
Dec 08, 2014 27.85 28.88 27.64 28.35 2,701,179 +0.31(+1.12%)
Dec 05, 2014 28.32 28.89 27.97 28.04 3,408,447 -0.38(-1.33%)
Dec 04, 2014 27.60 29.21 27.55 28.41 4,445,229 +0.83(+3.01%)
Dec 03, 2014 25.70 27.98 25.68 27.58 5,202,507 +2.00(+7.80%)
Dec 02, 2014 24.42 25.75 24.19 25.59 4,316,495 +1.23(+5.06%)
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.