Financial News

Pilgrim's Pride (NQ: PPC )

34.32 -0.27 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.40 12.68 12.38 12.56 746,412 +0.23(+1.84%)
Jul 30, 2013 12.45 12.71 12.32 12.34 982,917 -0.02(-0.18%)
Jul 29, 2013 12.28 12.47 12.23 12.36 0 -0.06(-0.49%)
Jul 26, 2013 12.33 12.45 12.20 12.42 0 +0.02(+0.18%)
Jul 25, 2013 12.27 12.40 12.11 12.40 0 +0.14(+1.11%)
Jul 24, 2013 12.43 12.45 12.22 12.26 0 -0.05(-0.37%)
Jul 23, 2013 12.18 12.46 12.13 12.31 0 +0.17(+1.43%)
Jul 22, 2013 12.18 12.40 12.03 12.13 0 -0.08(-0.62%)
Jul 19, 2013 12.12 12.26 12.09 12.21 0 +0.06(+0.50%)
Jul 18, 2013 12.03 12.23 12.01 12.15 0 +0.21(+1.77%)
Jul 17, 2013 12.06 12.09 11.91 11.94 625,550 -0.04(-0.32%)
Jul 16, 2013 12.15 12.31 11.72 11.97 0 -0.11(-0.94%)
Jul 15, 2013 12.09 12.28 11.93 12.09 0 +0.05(+0.38%)
Jul 12, 2013 12.25 12.25 11.90 12.04 0 -0.10(-0.81%)
Jul 11, 2013 11.83 12.18 11.80 12.14 0 +0.50(+4.29%)
Jul 10, 2013 11.67 11.69 11.49 11.64 0 +0.01(+0.06%)
Jul 09, 2013 11.61 11.83 11.50 11.63 0 +0.07(+0.59%)
Jul 08, 2013 11.76 11.94 11.47 11.56 0 -0.03(-0.26%)
Jul 05, 2013 11.30 11.60 11.26 11.60 0 +0.49(+4.42%)
Jul 03, 2013 11.27 11.36 11.09 11.10 0 -0.21(-1.87%)
Jul 02, 2013 11.62 11.69 11.10 11.32 0 -0.25(-2.16%)
Jul 01, 2013 11.25 11.69 11.23 11.56 0 +0.27(+2.41%)
Jun 28, 2013 10.14 11.32 9.993 11.29 5,948,402 +1.27(+12.67%)
Jun 26, 2013 9.849 10.15 9.781 10.02 0 +0.27(+2.79%)
Jun 25, 2013 9.675 9.819 9.607 9.751 0 +0.25(+2.63%)
Jun 24, 2013 9.486 9.615 9.282 9.501 0 -0.11(-1.18%)
Jun 21, 2013 9.705 9.993 9.607 9.615 1,290,236 -0.04(-0.39%)
Jun 20, 2013 10.05 10.25 9.645 9.652 0 -0.54(-5.34%)
Jun 19, 2013 10.12 10.28 10.08 10.20 0 +0.10(+0.97%)
Jun 18, 2013 10.05 10.21 9.849 10.10 0 +0.05(+0.45%)
Jun 17, 2013 10.18 10.26 9.962 10.05 0 -0.07(-0.67%)
Jun 14, 2013 10.35 10.41 10.04 10.12 0 -0.26(-2.48%)
Jun 13, 2013 10.43 10.50 10.28 10.38 659,169 -0.08(-0.80%)
Jun 12, 2013 10.48 10.70 10.36 10.46 793,819 +0.02(+0.22%)
Jun 11, 2013 10.25 10.56 10.14 10.44 0 +0.05(+0.44%)
Jun 10, 2013 10.64 10.73 10.34 10.39 0 -0.29(-2.69%)
Jun 07, 2013 8.874 10.73 8.866 10.68 0 +1.93(+22.02%)
Jun 06, 2013 8.829 8.942 8.625 8.753 850,977 -0.05(-0.60%)
Jun 05, 2013 9.010 9.101 8.806 8.806 0 -0.22(-2.43%)
Jun 04, 2013 9.033 9.169 9.010 9.025 0 +0.04(+0.42%)
Jun 03, 2013 9.055 9.214 8.897 8.987 1,188,387 -0.05(-0.59%)
May 31, 2013 9.222 9.312 9.033 9.040 550,976 -0.21(-2.29%)
May 30, 2013 9.320 9.418 9.154 9.252 544,270 +0.00(+0.00%)
May 29, 2013 9.244 9.501 8.953 9.252 1,648,315 +0.09(+0.99%)
May 28, 2013 9.086 9.297 8.995 9.161 627,831 +0.26(+2.97%)
May 24, 2013 8.897 8.987 8.753 8.897 0 -0.05(-0.59%)
May 23, 2013 8.813 8.965 8.458 8.950 0 +0.05(+0.51%)
May 22, 2013 9.139 9.229 8.798 8.904 0 -0.17(-1.83%)
May 21, 2013 9.040 9.131 8.942 9.070 0 +0.06(+0.67%)
May 20, 2013 9.048 9.086 8.934 9.010 0 -0.05(-0.50%)
May 17, 2013 8.987 9.139 8.957 9.055 0 +0.14(+1.61%)
May 16, 2013 9.070 9.139 8.874 8.912 1,015,652 -0.05(-0.59%)
May 15, 2013 8.640 9.018 8.640 8.965 0 +0.39(+4.59%)
May 13, 2013 8.398 8.579 8.285 8.572 0 +0.10(+1.16%)
May 10, 2013 8.194 8.519 8.095 8.473 0 +0.29(+3.51%)
May 09, 2013 8.194 8.269 8.126 8.186 0 -0.03(-0.37%)
May 08, 2013 7.959 8.224 7.876 8.216 0 +0.20(+2.43%)
May 07, 2013 7.922 8.050 7.785 8.021 0 +0.09(+1.16%)
May 06, 2013 7.748 8.088 7.672 7.929 0 +0.08(+1.06%)
May 03, 2013 7.400 7.963 7.400 7.846 0 +0.36(+4.85%)
May 02, 2013 7.430 7.483 7.309 7.483 0 +0.13(+1.75%)
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