PPC - Pilgrim's Pride Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201730.5931.0530.5231.0431.041,007,100
Oct 19, 201730.5730.7229.9530.4930.491,227,700
Oct 18, 201729.6630.5729.6630.5730.571,590,200
Oct 17, 201729.3329.6929.2129.6429.641,034,300
Oct 16, 201729.0029.3428.7629.3329.331,471,000
Oct 13, 201729.4129.4529.1029.1229.12639,000
Oct 12, 201729.0529.3828.9729.3329.33591,800
Oct 11, 201728.8429.1328.7529.0429.04920,000
Oct 10, 201729.2229.2928.5628.9028.90990,500
Oct 09, 201728.7629.5928.7628.9728.971,263,500
Oct 06, 201729.1629.4228.1828.7528.751,608,200
Oct 05, 201729.8730.0029.0829.1529.151,213,500
Oct 04, 201728.6529.9928.4729.7729.772,259,900
Oct 03, 201729.6129.6528.7428.7928.791,108,000
Oct 02, 201728.5929.6828.5929.6529.651,746,400
Sep 29, 201728.7928.8928.1128.4128.411,826,900
Sep 28, 201728.7128.7727.6828.4128.411,618,400
Sep 27, 201728.7328.9628.4328.7228.721,167,300
Sep 26, 201728.8129.0728.5828.7628.761,256,500
Sep 25, 201728.7529.3128.6028.8228.822,177,100
Sep 22, 201728.4928.9828.2928.6728.671,245,400
Sep 21, 201728.9328.9828.1428.5928.591,071,500
Sep 20, 201728.7829.2928.4429.0329.031,506,200
Sep 19, 201729.4229.4228.4728.9128.911,291,000
Sep 18, 201729.7529.7829.3929.5429.541,090,100
Sep 15, 201728.7929.6628.7029.5629.561,784,900
Sep 14, 201728.8329.0928.6628.7128.71898,200
Sep 13, 201728.9329.3228.8928.9528.95770,000
Sep 12, 201728.2229.0627.9028.9928.991,506,900
Sep 11, 201729.1329.3927.3528.1728.172,384,500
Sep 08, 201729.0129.1828.7329.1029.10839,300
Sep 07, 201728.7329.1428.6429.0329.031,192,600
Sep 06, 201728.6728.8228.3628.7428.741,530,500
Sep 05, 201729.4329.5028.3528.5328.532,249,500
Sep 01, 201729.4429.8629.4429.5129.511,305,000
Aug 31, 201729.3329.5029.1229.4529.451,454,900
Aug 30, 201728.7029.2528.7029.2429.24743,900
Aug 29, 201728.5128.7928.2028.7328.73714,100
Aug 28, 201728.3328.8028.1628.6528.651,163,200
Aug 25, 201728.5228.7328.3528.4028.401,119,700
Aug 24, 201729.0429.1628.4628.5928.591,432,100
Aug 23, 201728.8929.1128.7129.1129.111,358,600
Aug 22, 201728.5229.0128.2528.9728.971,327,500
Aug 21, 201728.4428.4828.1228.4228.421,464,700
Aug 18, 201727.9328.3527.5328.1728.171,093,900
Aug 17, 201728.6028.6727.9528.0328.031,638,000
Aug 16, 201727.9528.6827.7728.6128.611,880,600
Aug 15, 201727.4528.0027.3027.9527.951,763,200
Aug 14, 201726.9927.4126.7427.3827.38939,100
Aug 11, 201726.7226.9626.4426.9426.94672,900
Aug 10, 201726.1226.6825.9926.6526.651,260,100
Aug 09, 201725.8526.3825.5426.1926.191,575,600
Aug 08, 201725.9726.0925.5025.7625.761,904,200
Aug 07, 201725.6626.1025.5726.0126.011,384,700
Aug 04, 201725.3526.3025.0225.4525.451,492,700
Aug 03, 201726.0026.0025.0025.2625.263,120,400
Aug 02, 201724.2524.6223.9824.6224.621,213,400
Aug 01, 201724.3624.5024.0824.1724.171,298,300
Jul 31, 201724.2524.3524.1224.2924.291,106,900
Jul 28, 201724.1324.2623.9324.2224.22786,800
Jul 27, 201724.0024.1923.8024.1224.12878,300
Jul 26, 201724.0024.7923.8024.0024.003,062,400
Jul 25, 201722.8023.6022.7823.5023.501,034,200
Jul 24, 201722.4922.7522.4722.7222.72652,700
Jul 21, 201722.5022.5422.3122.4822.48674,200
Jul 20, 201722.4822.6022.3622.4522.45682,400
Jul 19, 201722.3022.8322.3022.4922.49850,500
Jul 18, 201722.5022.5022.1022.2022.201,119,300
Jul 17, 201722.4422.6522.3322.5722.57847,600
Jul 14, 201722.4222.6022.2922.4422.441,242,700
Jul 13, 201721.6922.5321.6922.4422.442,011,100
Jul 12, 201721.0521.6420.9821.5721.571,535,000
Jul 11, 201720.8120.8320.2820.8020.803,020,300
Jul 10, 201721.1821.4220.6820.7420.741,108,600
Jul 07, 201721.5821.6121.1921.3021.30856,700
Jul 06, 201721.7921.9121.5221.5421.541,000,500
Jul 05, 201721.9522.0921.6121.7121.711,158,100
Jul 03, 201721.9022.2621.8421.9021.90494,100
Jun 30, 201721.8022.1021.7321.9221.921,312,000
Jun 29, 201721.9922.5421.7321.8221.821,031,000
Jun 28, 201722.1522.3821.9121.9621.961,129,300
Jun 27, 201722.3022.6722.0622.1122.111,081,800
Jun 26, 201722.9023.0522.3922.4022.401,447,900
Jun 23, 201722.9123.2122.8022.8422.842,471,500
Jun 22, 201723.3223.4722.7222.9422.942,242,900
Jun 21, 201723.3223.4623.1823.3323.33775,800
Jun 20, 201723.4423.7423.2923.4023.40903,100
Jun 19, 201723.5923.5923.2623.5123.51658,000
Jun 16, 201723.8724.0223.1923.4823.481,537,000
Jun 15, 201724.2824.2823.8023.9523.951,070,200
Jun 14, 201724.2724.5824.1224.3224.321,283,200
Jun 13, 201724.2724.5024.0224.3424.34801,500
Jun 12, 201724.2424.4723.5124.2724.271,031,000
Jun 09, 201724.6024.6024.0724.2224.221,261,700
Jun 08, 201724.1725.2124.1724.5924.592,612,000
Jun 07, 201723.4224.3823.3724.3124.311,649,900
Jun 06, 201723.1623.6823.1423.3523.351,135,300
Jun 05, 201723.0323.1522.8423.0723.07956,500
Jun 02, 201723.1623.2722.9423.0423.04830,600
Jun 01, 201723.3423.3423.1023.1423.14883,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...