Skip to main content

Pilgrim's Pride (NQ: PPC )

24.84 +0.38 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 24.32 24.65 24.03 24.46 986,372 +0.18(+0.74%)
Jan 31, 2023 23.90 24.31 23.83 24.28 1,026,902 +0.49(+2.06%)
Jan 30, 2023 24.74 24.74 23.76 23.79 910,797 -1.08(-4.34%)
Jan 27, 2023 25.05 25.05 24.21 24.87 952,148 -0.31(-1.23%)
Jan 26, 2023 25.56 25.57 25.09 25.18 571,091 -0.38(-1.49%)
Jan 25, 2023 26.18 26.37 25.55 25.56 732,021 -0.42(-1.62%)
Jan 24, 2023 26.17 26.28 25.96 25.98 547,090 -0.19(-0.73%)
Jan 23, 2023 26.10 26.49 26.07 26.17 685,687 +0.16(+0.62%)
Jan 20, 2023 25.83 26.05 25.61 26.01 637,388 +0.28(+1.09%)
Jan 19, 2023 25.30 25.77 24.94 25.73 978,070 +0.40(+1.58%)
Jan 18, 2023 26.24 26.52 25.30 25.33 851,085 -0.94(-3.58%)
Jan 17, 2023 25.80 26.40 25.80 26.27 525,625 +0.45(+1.74%)
Jan 13, 2023 25.44 25.86 25.42 25.82 624,201 +0.37(+1.45%)
Jan 12, 2023 25.34 25.73 25.19 25.45 719,458 +0.26(+1.03%)
Jan 11, 2023 25.25 25.39 24.99 25.19 514,127 -0.05(-0.20%)
Jan 10, 2023 25.46 25.60 25.22 25.24 675,407 -0.21(-0.83%)
Jan 09, 2023 25.54 25.78 25.27 25.45 787,801 -0.11(-0.43%)
Jan 06, 2023 25.16 25.75 24.95 25.56 966,950 +0.67(+2.69%)
Jan 05, 2023 23.98 25.16 23.95 24.89 1,748,065 +0.83(+3.45%)
Jan 04, 2023 23.97 24.43 23.84 24.06 800,860 +0.26(+1.09%)
Jan 03, 2023 23.73 24.00 23.45 23.80 630,458 +0.07(+0.29%)
Dec 30, 2022 23.63 23.77 23.35 23.73 909,878 +0.01(+0.04%)
Dec 29, 2022 23.72 24.06 23.67 23.72 320,046 +0.08(+0.34%)
Dec 28, 2022 24.08 24.21 23.64 23.64 386,662 -0.43(-1.79%)
Dec 27, 2022 23.85 24.13 23.62 24.07 360,451 +0.27(+1.13%)
Dec 23, 2022 23.47 23.96 23.47 23.80 388,620 +0.36(+1.54%)
Dec 22, 2022 23.42 23.53 23.10 23.44 533,823 +0.01(+0.04%)
Dec 21, 2022 23.25 23.64 22.97 23.43 792,314 +0.30(+1.30%)
Dec 20, 2022 22.79 23.48 22.66 23.13 749,992 +0.33(+1.45%)
Dec 19, 2022 23.37 23.37 22.52 22.80 805,288 -0.63(-2.69%)
Dec 16, 2022 23.08 23.50 22.57 23.43 2,160,111 +0.05(+0.21%)
Dec 15, 2022 23.92 23.96 23.32 23.38 736,202 -0.71(-2.95%)
Dec 14, 2022 23.85 24.28 23.69 24.09 1,067,066 +0.31(+1.30%)
Dec 13, 2022 24.74 24.75 23.69 23.78 997,857 -0.53(-2.18%)
Dec 12, 2022 24.52 24.52 24.21 24.31 577,367 -0.22(-0.90%)
Dec 09, 2022 24.79 25.15 24.48 24.53 623,309 -0.41(-1.64%)
Dec 08, 2022 25.27 25.44 24.86 24.94 811,485 -0.26(-1.03%)
Dec 07, 2022 24.93 25.33 24.79 25.20 951,622 +0.25(+0.98%)
Dec 06, 2022 25.20 25.35 24.89 24.95 709,742 -0.26(-1.01%)
Dec 05, 2022 25.82 25.82 25.11 25.21 599,145 -0.86(-3.30%)
Dec 02, 2022 25.33 26.14 25.33 26.07 735,959 +0.58(+2.28%)
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.