Pilgrim's Pride (NQ: PPC )

25.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 24.97 25.65 24.86 25.43 746,927 +0.50(+2.01%)
May 13, 2021 24.33 24.95 24.08 24.93 512,592 +0.69(+2.85%)
May 12, 2021 24.75 25.24 24.21 24.24 499,196 -0.41(-1.66%)
May 11, 2021 23.98 24.72 23.77 24.65 649,085 +0.63(+2.62%)
May 10, 2021 24.23 24.34 23.81 24.02 563,738 -0.15(-0.62%)
May 07, 2021 23.88 24.24 23.68 24.17 492,641 +0.21(+0.88%)
May 06, 2021 24.16 24.31 23.74 23.96 473,622 -0.09(-0.35%)
May 05, 2021 23.54 24.16 23.54 24.05 469,051 +0.35(+1.48%)
May 04, 2021 23.99 24.32 23.64 23.70 529,029 -0.36(-1.52%)
May 03, 2021 23.52 24.65 23.52 24.06 719,080 +0.10(+0.42%)
Apr 30, 2021 24.24 24.29 23.83 23.96 661,900 -0.24(-0.99%)
Apr 29, 2021 24.56 24.98 23.30 24.20 1,342,875 -0.49(-1.98%)
Apr 28, 2021 24.53 24.94 24.53 24.69 692,440 +0.22(+0.90%)
Apr 27, 2021 24.44 24.54 24.13 24.47 416,542 -0.01(-0.04%)
Apr 26, 2021 24.84 24.84 24.47 24.48 414,607 -0.22(-0.89%)
Apr 23, 2021 24.58 24.94 24.42 24.70 413,700 +0.16(+0.65%)
Apr 22, 2021 24.68 24.85 24.45 24.54 429,322 -0.23(-0.93%)
Apr 21, 2021 24.33 24.81 24.19 24.77 437,315 +0.48(+1.98%)
Apr 20, 2021 24.20 24.43 24.08 24.29 295,547 +0.14(+0.58%)
Apr 19, 2021 24.49 24.65 24.05 24.15 368,228 -0.28(-1.15%)
Apr 16, 2021 24.05 24.49 23.98 24.43 250,500 +0.39(+1.62%)
Apr 15, 2021 24.39 24.44 23.87 24.04 290,350 -0.25(-1.03%)
Apr 14, 2021 24.31 24.45 24.07 24.29 256,992 +0.24(+0.98%)
Apr 13, 2021 24.42 24.42 23.93 24.05 461,445 -0.38(-1.53%)
Apr 12, 2021 23.98 24.48 23.86 24.43 453,876 +0.36(+1.50%)
Apr 09, 2021 24.40 24.40 23.82 24.07 288,800 -0.15(-0.62%)
Apr 08, 2021 24.02 24.32 23.71 24.22 446,141 +0.08(+0.35%)
Apr 07, 2021 24.42 24.56 23.82 24.14 488,683 -0.12(-0.52%)
Apr 06, 2021 24.10 24.39 24.01 24.26 360,301 +0.04(+0.17%)
Apr 05, 2021 24.62 24.62 24.03 24.22 400,554 -0.20(-0.82%)
Apr 01, 2021 23.79 24.46 23.45 24.42 308,400 +0.63(+2.65%)
Mar 31, 2021 24.33 24.39 23.78 23.79 399,468 -0.57(-2.34%)
Mar 30, 2021 24.40 24.53 24.14 24.36 282,698 +0.04(+0.14%)
Mar 29, 2021 24.54 24.97 24.10 24.33 236,202 -0.18(-0.75%)
Mar 26, 2021 24.24 24.53 24.00 24.51 249,300 +0.40(+1.66%)
Mar 25, 2021 23.68 24.21 23.52 24.11 417,943 +0.44(+1.86%)
Mar 24, 2021 23.80 24.25 23.63 23.67 296,038 -0.15(-0.63%)
Mar 23, 2021 24.58 24.73 23.72 23.82 553,405 -0.79(-3.21%)
Mar 22, 2021 25.22 25.22 24.45 24.61 292,833 -0.58(-2.30%)
Mar 19, 2021 24.77 25.47 24.77 25.19 691,700 +0.32(+1.29%)
Mar 18, 2021 24.80 25.22 24.80 24.87 275,175 +0.08(+0.32%)
Mar 17, 2021 24.74 24.95 24.51 24.79 644,187 +0.07(+0.28%)
Mar 16, 2021 25.35 25.36 24.70 24.72 533,150 -0.73(-2.87%)
Mar 15, 2021 25.37 25.52 24.92 25.45 407,265 +0.05(+0.20%)
Mar 12, 2021 25.21 25.73 25.01 25.40 488,700 +0.35(+1.40%)
Mar 11, 2021 24.77 25.27 24.32 25.05 317,581 +0.13(+0.52%)
Mar 10, 2021 24.44 24.97 24.37 24.92 334,973 +0.49(+2.01%)
Mar 09, 2021 24.88 25.04 24.40 24.43 380,004 -0.48(-1.93%)
Mar 08, 2021 24.49 25.16 24.28 24.91 425,065 +0.64(+2.64%)
Mar 05, 2021 24.06 24.32 23.63 24.27 766,800 +0.52(+2.19%)
Mar 04, 2021 23.65 24.25 23.47 23.75 430,728 +0.21(+0.89%)
Mar 03, 2021 23.31 23.64 23.03 23.54 696,418 +0.51(+2.21%)
Mar 02, 2021 23.16 23.41 22.87 23.03 438,263 -0.29(-1.24%)
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.