Skip to main content

Pilgrim's Pride (NQ: PPC )

31.85 -0.24 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 31.83 32.12 31.57 32.09 1,015,175 +0.25(+0.79%)
Feb 29, 2024 32.48 32.50 31.31 31.84 1,403,307 -0.52(-1.61%)
Feb 28, 2024 32.35 32.56 32.04 32.36 1,296,457 +0.15(+0.47%)
Feb 27, 2024 31.72 32.63 31.48 32.21 1,987,739 +1.02(+3.27%)
Feb 26, 2024 31.00 31.24 30.00 31.19 2,749,821 +2.32(+8.04%)
Feb 23, 2024 28.72 29.02 28.49 28.87 889,883 +0.11(+0.38%)
Feb 22, 2024 28.95 28.95 28.60 28.76 417,596 -0.22(-0.76%)
Feb 21, 2024 29.20 29.24 28.91 28.98 391,396 -0.15(-0.51%)
Feb 20, 2024 28.45 29.23 28.29 29.13 699,120 +0.58(+2.03%)
Feb 16, 2024 28.44 28.76 28.22 28.55 389,904 -0.04(-0.14%)
Feb 15, 2024 28.17 28.84 28.17 28.59 599,285 +0.51(+1.82%)
Feb 14, 2024 28.01 28.13 27.59 28.08 548,364 +0.07(+0.25%)
Feb 13, 2024 27.89 28.05 27.57 28.01 666,394 -0.02(-0.07%)
Feb 12, 2024 27.31 28.23 27.31 28.03 799,085 +0.72(+2.64%)
Feb 09, 2024 27.38 27.39 27.18 27.31 544,324 +0.02(+0.07%)
Feb 08, 2024 27.12 27.31 27.01 27.29 325,404 +0.15(+0.55%)
Feb 07, 2024 26.93 27.32 26.52 27.14 662,696 +0.22(+0.82%)
Feb 06, 2024 26.95 27.01 26.80 26.92 492,316 -0.03(-0.11%)
Feb 05, 2024 27.35 27.67 26.93 26.95 749,740 -0.09(-0.33%)
Feb 02, 2024 27.44 27.52 27.02 27.04 554,817 -0.46(-1.67%)
Feb 01, 2024 27.10 27.51 26.89 27.50 700,444 +0.33(+1.21%)
Jan 31, 2024 27.74 27.82 27.12 27.17 332,645 -0.59(-2.13%)
Jan 30, 2024 27.64 27.81 27.49 27.76 227,239 +0.01(+0.04%)
Jan 29, 2024 27.63 27.77 27.48 27.75 403,804 +0.20(+0.73%)
Jan 26, 2024 27.39 27.65 27.39 27.55 534,400 +0.24(+0.88%)
Jan 25, 2024 27.50 27.60 27.25 27.31 610,919 -0.09(-0.33%)
Jan 24, 2024 27.96 27.96 27.38 27.40 567,656 -0.50(-1.79%)
Jan 23, 2024 28.02 28.25 27.75 27.90 460,493 -0.05(-0.18%)
Jan 22, 2024 27.85 28.09 27.43 27.95 717,384 +0.06(+0.22%)
Jan 19, 2024 28.32 28.32 27.71 27.89 459,067 -0.43(-1.52%)
Jan 18, 2024 28.28 28.50 28.13 28.32 336,641 -0.02(-0.07%)
Jan 17, 2024 28.01 28.46 27.95 28.34 516,044 +0.09(+0.32%)
Jan 16, 2024 28.31 28.43 28.12 28.25 459,030 -0.05(-0.18%)
Jan 12, 2024 28.46 28.55 28.01 28.30 523,915 +0.06(+0.21%)
Jan 11, 2024 28.37 28.40 27.98 28.24 474,049 -0.27(-0.95%)
Jan 10, 2024 28.73 28.96 28.46 28.51 541,411 -0.20(-0.70%)
Jan 09, 2024 28.89 28.94 28.67 28.71 513,470 -0.19(-0.66%)
Jan 08, 2024 28.41 29.02 28.31 28.90 907,536 +0.59(+2.08%)
Jan 05, 2024 28.01 28.48 27.91 28.31 859,608 +0.31(+1.11%)
Jan 04, 2024 28.00 28.01 27.53 28.00 993,605 +0.00(+0.00%)
Jan 03, 2024 28.32 28.35 27.90 28.00 739,168 -0.40(-1.41%)
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.