PPC - Pilgrim's Pride Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201927.9528.1327.6427.8627.86812,000
May 23, 201927.7728.2627.4827.9827.981,362,100
May 22, 201927.9228.4027.5827.9927.992,111,600
May 21, 201928.1828.2627.3527.3927.391,682,300
May 20, 201928.6228.6228.1328.1628.16709,500
May 17, 201928.8529.1928.4228.5028.50982,000
May 16, 201928.5729.3228.4128.9928.991,028,300
May 15, 201928.0828.5328.0428.4328.43513,200
May 14, 201927.7728.3027.5728.1728.17831,400
May 13, 201928.1028.2227.5027.6827.68889,300
May 10, 201927.8728.3627.4628.3228.32782,100
May 09, 201927.8627.9627.3527.9027.90788,300
May 08, 201928.3028.4127.9928.1128.11951,300
May 07, 201928.7028.8527.8328.2128.211,179,000
May 06, 201927.7128.7827.2728.7528.751,333,100
May 03, 201927.7028.2427.5027.9827.981,157,900
May 02, 201926.2428.0526.2327.4027.401,529,100
May 01, 201927.0927.2026.8226.8626.86890,000
Apr 30, 201926.9527.1926.8026.9126.911,021,000
Apr 29, 201926.9427.0626.7426.8926.89908,700
Apr 26, 201926.5727.0226.4326.8226.82938,000
Apr 25, 201926.6326.9626.4326.6326.63969,200
Apr 24, 201926.1526.7826.1526.7126.71909,300
Apr 23, 201925.6326.7025.5426.1226.121,353,400
Apr 22, 201925.8925.8925.3025.5225.52849,200
Apr 18, 201925.7726.1125.5025.8225.821,168,000
Apr 17, 201924.4425.7724.4425.7525.751,885,800
Apr 16, 201923.7524.4923.7524.4024.401,629,600
Apr 15, 201923.2123.7523.0223.6923.69858,600
Apr 12, 201922.8523.3022.7523.2323.231,069,500
Apr 11, 201922.4822.8422.4722.7922.79647,700
Apr 10, 201921.6522.4121.6522.3622.36893,100
Apr 09, 201921.8621.8721.4821.5821.58364,200
Apr 08, 201921.9422.1821.7321.8921.89664,400
Apr 05, 201921.6221.9921.6221.9121.91956,300
Apr 04, 201921.4021.7621.2721.6721.67863,700
Apr 03, 201921.4321.4821.1721.3421.341,678,400
Apr 02, 201922.1222.1221.3821.4921.491,066,600
Apr 01, 201922.3122.5221.8722.1022.101,327,300
Mar 29, 201922.1022.3221.9222.2922.29836,400
Mar 28, 201921.6222.0821.6222.0622.06601,100
Mar 27, 201921.6921.8121.3621.6521.65582,500
Mar 26, 201921.7521.8821.6121.6721.671,162,200
Mar 25, 201921.3921.7721.2221.6921.69821,200
Mar 22, 201920.9921.6820.9921.4521.45874,700
Mar 21, 201920.6321.3720.6321.3221.32867,600
Mar 20, 201920.6920.8020.4220.6120.611,131,100
Mar 19, 201920.9520.9720.6420.6920.69754,500
Mar 18, 201920.8221.0720.7620.8820.881,090,900
Mar 15, 201920.9521.3020.8320.9420.941,056,100
Mar 14, 201920.8620.9220.6620.8920.89842,600
Mar 13, 201920.4921.0720.4820.8620.861,222,800
Mar 12, 201920.5020.6420.2820.4420.441,172,600
Mar 11, 201919.9020.5219.8520.4920.491,638,700
Mar 08, 201919.9220.4319.7519.9019.90831,800
Mar 07, 201919.7620.1519.7219.9419.941,164,400
Mar 06, 201919.8920.0019.6119.7819.78594,700
Mar 05, 201919.4020.1019.4019.9019.90761,600
Mar 04, 201919.8219.9119.4819.7519.75512,100
Mar 01, 201919.7719.9519.5319.8219.82831,500
Feb 28, 201919.7019.8119.4119.6719.67799,900
Feb 27, 201919.7019.7619.3419.6819.68895,200
Feb 26, 201920.0320.3819.7319.7719.77999,500
Feb 25, 201920.0720.1819.8520.0020.00878,800
Feb 22, 201920.1120.2519.7920.0820.08642,700
Feb 21, 201920.3220.3319.9820.3120.31853,900
Feb 20, 201919.9420.4519.8920.3620.361,466,400
Feb 19, 201920.0520.1019.6419.8819.881,410,400
Feb 15, 201919.5120.3319.5120.0920.091,554,500
Feb 14, 201919.9620.5519.3619.4919.492,748,800
Feb 13, 201920.6620.9320.2020.4320.431,573,100
Feb 12, 201920.5021.0120.4020.7620.76966,000
Feb 11, 201920.2520.4320.0720.4020.401,285,200
Feb 08, 201919.9820.2519.5420.2420.241,078,400
Feb 07, 201919.8520.1119.3020.0820.081,048,200
Feb 06, 201920.2020.2720.0320.1420.14607,900
Feb 05, 201920.1820.2820.0120.2420.24684,200
Feb 04, 201920.1220.2419.7720.1820.18645,600
Feb 01, 201920.2220.3219.9920.1220.12869,600
Jan 31, 201919.6620.3319.6620.2620.261,130,600
Jan 30, 201919.7419.9519.5219.6219.62439,700
Jan 29, 201919.4119.7619.3319.7319.73584,000
Jan 28, 201918.9319.5518.8219.3919.391,046,200
Jan 25, 201919.0819.2618.8618.9318.93518,300
Jan 24, 201918.9619.1918.8718.9818.98598,200
Jan 23, 201919.3319.3518.6019.0119.011,098,900
Jan 22, 201919.0719.7018.9719.2619.261,743,800
Jan 18, 201918.1619.2918.1119.1619.161,633,900
Jan 17, 201917.9317.9717.6217.8717.87986,400
Jan 16, 201917.8318.1617.7717.9317.93937,800
Jan 15, 201917.6217.9217.5617.8517.851,365,500
Jan 14, 201917.4817.7817.3517.6517.65852,700
Jan 11, 201917.2117.6417.1417.5417.54598,700
Jan 10, 201917.0117.5316.8917.2217.22690,200
Jan 09, 201916.9417.2516.8717.0517.05805,400
Jan 08, 201916.6116.9716.6116.9516.951,015,700
Jan 07, 201915.8416.6115.8216.4716.47895,000
Jan 04, 201915.7516.0415.6115.8215.821,687,400
Jan 03, 201915.3216.1015.2415.6715.671,219,700
Jan 02, 201915.3615.7215.2615.3915.39785,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...