Financial News

Pilgrim's Pride (NQ: PPC )

27.35 USD -0.20 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.83 31.83 31.41 31.50 136,800 -0.29(-0.91%)
Nov 27, 2019 31.73 31.93 31.46 31.79 378,800 +0.06(+0.19%)
Nov 26, 2019 31.46 31.77 31.20 31.73 569,869 +0.32(+1.02%)
Nov 25, 2019 30.62 31.45 30.59 31.41 748,797 +0.83(+2.73%)
Nov 22, 2019 31.70 31.70 30.51 30.58 733,000 -1.05(-3.34%)
Nov 21, 2019 32.46 32.54 31.55 31.63 737,585 -1.01(-3.09%)
Nov 20, 2019 32.36 33.11 32.31 32.64 601,408 +0.24(+0.74%)
Nov 19, 2019 32.26 32.55 31.98 32.40 869,910 +0.28(+0.87%)
Nov 18, 2019 32.43 32.75 31.93 32.12 740,614 -0.17(-0.53%)
Nov 15, 2019 32.32 32.34 32.08 32.29 543,900 +0.00(+0.00%)
Nov 14, 2019 33.10 33.45 32.02 32.29 1,153,158 +0.34(+1.06%)
Nov 13, 2019 32.19 32.39 31.85 31.95 489,939 -0.32(-0.99%)
Nov 12, 2019 31.35 32.40 31.19 32.27 828,901 +0.89(+2.84%)
Nov 11, 2019 31.16 31.55 30.92 31.38 465,117 +0.13(+0.42%)
Nov 08, 2019 30.96 31.34 30.67 31.25 601,100 +0.11(+0.35%)
Nov 07, 2019 31.40 31.50 30.76 31.14 986,619 +0.59(+1.93%)
Nov 06, 2019 30.46 30.76 30.25 30.55 611,024 +0.28(+0.93%)
Nov 05, 2019 30.67 30.81 30.00 30.27 712,053 -0.38(-1.24%)
Nov 04, 2019 31.67 31.72 30.55 30.65 881,390 -0.82(-2.61%)
Nov 01, 2019 30.49 31.60 30.41 31.47 1,168,600 +1.11(+3.66%)
Oct 31, 2019 30.98 31.38 29.54 30.36 1,484,728 +0.89(+3.02%)
Oct 30, 2019 29.43 29.70 28.95 29.47 1,001,110 +0.05(+0.17%)
Oct 29, 2019 29.80 30.16 29.23 29.42 870,190 -0.58(-1.93%)
Oct 28, 2019 28.57 30.14 28.39 30.00 1,966,063 +2.30(+8.30%)
Oct 25, 2019 27.90 27.90 27.56 27.70 533,900 -0.26(-0.93%)
Oct 24, 2019 27.45 28.10 27.35 27.96 1,047,604 +0.56(+2.04%)
Oct 23, 2019 27.82 28.05 27.33 27.40 1,081,346 -0.48(-1.72%)
Oct 22, 2019 28.45 28.50 27.83 27.88 831,716 -0.52(-1.83%)
Oct 21, 2019 28.94 28.94 28.26 28.40 662,654 -0.27(-0.94%)
Oct 18, 2019 29.00 29.03 28.48 28.67 954,900 -0.26(-0.90%)
Oct 17, 2019 28.90 29.37 27.64 28.93 1,391,666 -0.16(-0.55%)
Oct 16, 2019 30.14 30.17 28.92 29.09 868,649 -1.18(-3.90%)
Oct 15, 2019 30.97 30.97 30.23 30.27 592,968 -0.02(-0.07%)
Oct 14, 2019 30.67 30.75 30.17 30.29 635,961 -0.38(-1.24%)
Oct 11, 2019 30.66 30.92 30.38 30.67 694,500 -0.01(-0.03%)
Oct 10, 2019 30.15 30.71 30.01 30.68 815,430 +0.45(+1.49%)
Oct 09, 2019 30.10 30.33 29.73 30.23 679,521 +0.26(+0.87%)
Oct 08, 2019 30.47 30.59 29.93 29.97 655,624 -0.68(-2.22%)
Oct 07, 2019 30.51 31.05 30.21 30.65 800,912 -0.32(-1.03%)
Oct 04, 2019 30.71 31.02 30.01 30.97 688,900 +0.28(+0.91%)
Oct 03, 2019 30.64 30.76 30.16 30.69 1,263,665 +0.06(+0.20%)
Oct 02, 2019 30.80 30.89 30.19 30.63 646,760 -0.24(-0.78%)
Oct 01, 2019 32.07 32.22 30.83 30.87 1,292,035 -1.17(-3.67%)
Sep 30, 2019 31.37 32.07 31.34 32.04 878,410 +0.73(+2.35%)
Sep 27, 2019 31.78 31.78 31.04 31.31 1,555,500 -0.45(-1.42%)
Sep 26, 2019 32.18 32.31 31.51 31.76 692,864 -0.40(-1.24%)
Sep 25, 2019 31.48 32.26 31.44 32.16 2,096,162 +0.85(+2.71%)
Sep 24, 2019 30.78 31.44 30.56 31.31 1,551,101 +0.62(+2.02%)
Sep 23, 2019 30.43 30.99 30.35 30.69 1,210,113 +0.21(+0.69%)
Sep 20, 2019 31.02 31.26 30.13 30.48 9,694,800 -0.55(-1.77%)
Sep 19, 2019 31.11 31.45 30.93 31.03 1,243,212 +0.19(+0.62%)
Sep 18, 2019 31.64 32.12 30.33 30.84 1,362,710 -0.38(-1.22%)
Sep 17, 2019 31.25 31.67 30.78 31.22 1,181,828 +0.31(+1.00%)
Sep 16, 2019 30.70 31.35 30.51 30.91 964,300 +0.09(+0.29%)
Sep 13, 2019 30.41 31.50 30.39 30.82 1,098,900 +0.47(+1.55%)
Sep 12, 2019 30.35 31.03 30.24 30.35 1,152,952 +0.18(+0.60%)
Sep 11, 2019 30.95 31.00 30.00 30.17 1,210,474 -0.77(-2.49%)
Sep 10, 2019 30.78 31.03 28.88 30.94 1,893,493 -0.15(-0.48%)
Sep 09, 2019 32.38 32.71 31.07 31.09 2,159,580 -0.20(-0.64%)
Sep 06, 2019 31.52 31.64 31.16 31.29 827,400 +0.05(+0.16%)
Sep 05, 2019 31.37 31.52 30.92 31.24 764,355 -0.05(-0.16%)
Sep 04, 2019 31.67 31.77 31.12 31.29 964,334 -0.27(-0.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback