Financial News

Pilgrim's Pride (NQ: PPC )

22.10 USD +0.43 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.20 12.32 11.95 11.96 416,468 -0.28(-2.29%)
May 30, 2013 12.33 12.46 12.11 12.24 411,399 +0.00(+0.00%)
May 29, 2013 12.23 12.57 11.85 12.24 1,245,917 +0.12(+0.99%)
May 28, 2013 12.02 12.30 11.90 12.12 474,561 +0.35(+2.97%)
May 24, 2013 11.77 11.89 11.58 11.77 0 -0.07(-0.59%)
May 23, 2013 11.66 11.86 11.19 11.84 0 +0.06(+0.51%)
May 22, 2013 12.09 12.21 11.64 11.78 0 -0.22(-1.83%)
May 21, 2013 11.96 12.08 11.83 12.00 0 +0.08(+0.67%)
May 20, 2013 11.97 12.02 11.82 11.92 0 -0.06(-0.50%)
May 17, 2013 11.89 12.09 11.85 11.98 0 +0.19(+1.61%)
May 16, 2013 12.00 12.09 11.74 11.79 767,704 -0.07(-0.59%)
May 15, 2013 11.43 11.93 11.43 11.86 0 +0.52(+4.59%)
May 13, 2013 11.11 11.35 10.96 11.34 0 +0.13(+1.16%)
May 10, 2013 10.84 11.27 10.71 11.21 0 +0.38(+3.51%)
May 09, 2013 10.84 10.94 10.75 10.83 0 -0.04(-0.37%)
May 08, 2013 10.53 10.88 10.42 10.87 0 +0.26(+2.43%)
May 07, 2013 10.48 10.65 10.30 10.61 0 +0.12(+1.16%)
May 06, 2013 10.25 10.70 10.15 10.49 0 +0.11(+1.06%)
May 03, 2013 9.790 10.54 9.790 10.38 0 +0.48(+4.85%)
May 02, 2013 9.830 9.900 9.670 9.900 0 +0.17(+1.75%)
May 01, 2013 9.760 9.815 9.590 9.730 0 -0.06(-0.61%)
Apr 30, 2013 9.890 9.970 9.720 9.790 0 -0.01(-0.10%)
Apr 29, 2013 9.710 9.930 9.500 9.800 1,331,296 +0.27(+2.83%)
Apr 26, 2013 9.660 9.660 9.500 9.530 512,005 -0.19(-1.95%)
Apr 25, 2013 9.740 9.810 9.610 9.720 804,384 +0.11(+1.14%)
Apr 24, 2013 9.190 9.620 9.120 9.610 928,206 +0.44(+4.80%)
Apr 23, 2013 9.000 9.250 8.960 9.170 624,205 +0.22(+2.46%)
Apr 22, 2013 8.920 8.990 8.630 8.950 961,737 +0.02(+0.22%)
Apr 19, 2013 8.770 8.940 8.730 8.930 432,268 +0.18(+2.06%)
Apr 18, 2013 8.790 8.870 8.660 8.750 631,859 -0.06(-0.68%)
Apr 17, 2013 8.940 8.940 8.680 8.810 608,786 -0.20(-2.22%)
Apr 16, 2013 8.810 9.020 8.800 9.010 806,970 +0.26(+2.97%)
Apr 15, 2013 9.430 9.430 8.710 8.750 1,018,737 -0.71(-7.51%)
Apr 12, 2013 9.130 9.460 9.010 9.460 998,763 +0.34(+3.73%)
Apr 11, 2013 9.020 9.164 8.870 9.120 912,447 +0.12(+1.33%)
Apr 10, 2013 8.830 9.110 8.730 9.000 713,748 +0.22(+2.51%)
Apr 09, 2013 8.970 8.980 8.610 8.780 663,817 -0.13(-1.46%)
Apr 08, 2013 8.890 8.960 8.750 8.910 329,714 +0.06(+0.68%)
Apr 05, 2013 9.050 9.085 8.770 8.850 894,275 -0.42(-4.53%)
Apr 04, 2013 9.140 9.300 8.990 9.270 726,286 +0.18(+1.98%)
Apr 03, 2013 9.200 9.200 8.785 9.090 779,698 -0.07(-0.76%)
Apr 02, 2013 9.040 9.180 8.980 9.160 723,579 +0.21(+2.35%)
Apr 01, 2013 9.210 9.250 8.800 8.950 535,894 -0.24(-2.61%)
Mar 28, 2013 8.990 9.210 8.800 9.190 939,262 +0.22(+2.45%)
Mar 27, 2013 8.760 8.970 8.580 8.970 477,135 +0.17(+1.93%)
Mar 26, 2013 8.730 8.855 8.710 8.800 316,281 +0.09(+1.03%)
Mar 25, 2013 8.900 9.020 8.695 8.710 390,402 -0.14(-1.58%)
Mar 22, 2013 8.900 9.040 8.790 8.850 750,272 -0.06(-0.67%)
Mar 21, 2013 8.910 9.050 8.800 8.910 604,303 -0.08(-0.89%)
Mar 20, 2013 9.090 9.090 8.880 8.990 581,161 -0.02(-0.22%)
Mar 19, 2013 8.820 9.120 8.770 9.010 1,011,999 +0.18(+2.04%)
Mar 18, 2013 8.670 9.040 8.590 8.830 885,787 +0.07(+0.80%)
Mar 15, 2013 8.990 9.000 8.520 8.760 4,843,932 -0.26(-2.88%)
Mar 14, 2013 9.000 9.200 8.860 9.020 1,283,690 +0.02(+0.22%)
Mar 13, 2013 8.500 9.150 8.480 9.000 1,549,265 +0.52(+6.13%)
Mar 12, 2013 8.460 8.726 8.350 8.480 710,348 -0.06(-0.70%)
Mar 11, 2013 8.730 8.850 8.510 8.540 760,280 -0.19(-2.18%)
Mar 08, 2013 8.960 9.120 8.700 8.730 854,907 -0.18(-2.02%)
Mar 07, 2013 9.250 9.250 8.900 8.910 702,204 -0.34(-3.68%)
Mar 06, 2013 9.150 9.350 9.110 9.250 427,973 +0.10(+1.09%)
Mar 05, 2013 9.280 9.280 9.110 9.150 466,705 -0.10(-1.08%)
Mar 04, 2013 9.140 9.260 8.890 9.250 543,685 +0.05(+0.54%)
Mar 01, 2013 8.790 9.200 8.680 9.200 975,976 +0.39(+4.43%)
Feb 28, 2013 8.840 8.920 8.730 8.810 437,544 -0.04(-0.40%)
Feb 27, 2013 8.590 8.940 8.370 8.845 677,717 +0.23(+2.61%)
Feb 26, 2013 8.760 8.760 8.380 8.620 1,430,851 -0.22(-2.49%)
Feb 22, 2013 8.790 8.860 8.660 8.840 428,981 +0.18(+2.08%)
Feb 21, 2013 8.850 8.870 8.480 8.660 826,983 -0.23(-2.59%)
Feb 20, 2013 9.190 9.320 8.790 8.890 1,257,026 -0.40(-4.31%)
Feb 19, 2013 8.620 9.290 8.620 9.290 1,592,547 +0.82(+9.68%)
Feb 15, 2013 9.900 9.900 8.460 8.470 1,741,795 -0.64(-7.03%)
Feb 14, 2013 9.110 9.400 9.010 9.110 1,049,898 -0.02(-0.22%)
Feb 13, 2013 9.160 9.240 9.031 9.130 858,640 -0.03(-0.33%)
Feb 12, 2013 9.220 9.240 9.100 9.160 595,902 -0.08(-0.87%)
Feb 11, 2013 9.150 9.240 9.010 9.240 488,423 +0.09(+0.98%)
Feb 08, 2013 8.980 9.160 8.940 9.150 434,300 +0.16(+1.78%)
Feb 07, 2013 8.920 9.010 8.755 8.990 622,195 +0.09(+1.01%)
Feb 06, 2013 8.910 8.980 8.760 8.900 521,676 +0.01(+0.11%)
Feb 04, 2013 9.250 9.250 8.780 8.890 581,404 -0.39(-4.20%)
Feb 01, 2013 8.650 9.330 8.580 9.280 1,382,887 +0.83(+9.82%)
Jan 31, 2013 8.580 8.600 8.400 8.450 401,137 -0.12(-1.40%)
Jan 30, 2013 8.560 8.710 8.490 8.570 355,343 -0.02(-0.23%)
Jan 29, 2013 8.650 8.720 8.510 8.590 434,053 -0.03(-0.35%)
Jan 28, 2013 8.620 8.740 8.460 8.620 562,049 -0.03(-0.35%)
Jan 25, 2013 8.490 8.690 8.430 8.650 580,084 +0.22(+2.61%)
Jan 24, 2013 8.560 8.680 8.420 8.430 669,684 -0.37(-4.20%)
Jan 23, 2013 8.730 8.900 8.700 8.800 443,406 +0.09(+1.03%)
Jan 22, 2013 8.850 8.900 8.700 8.710 473,179 -0.14(-1.58%)
Jan 18, 2013 8.660 8.900 8.660 8.850 537,339 +0.21(+2.43%)
Jan 17, 2013 8.540 8.740 8.430 8.640 665,574 +0.14(+1.65%)
Jan 16, 2013 8.350 8.520 8.310 8.500 551,308 +0.11(+1.31%)
Jan 15, 2013 8.560 8.640 8.370 8.390 610,396 -0.25(-2.89%)
Jan 14, 2013 8.070 8.710 8.060 8.640 1,218,625 +0.57(+7.06%)
Jan 11, 2013 8.070 8.150 7.870 8.070 487,193 +0.00(+0.00%)
Jan 10, 2013 8.100 8.190 7.820 8.070 669,935 -0.03(-0.37%)
Jan 09, 2013 8.070 8.200 8.050 8.100 337,569 +0.08(+1.00%)
Jan 08, 2013 8.340 8.340 7.990 8.020 496,025 -0.26(-3.14%)
Jan 07, 2013 8.090 8.330 7.810 8.280 1,371,782 +0.17(+2.10%)
Jan 04, 2013 8.090 8.190 7.850 8.110 535,661 +0.05(+0.62%)
Jan 03, 2013 7.680 8.140 7.660 8.060 1,303,888 +0.36(+4.68%)
Jan 02, 2013 7.620 7.760 7.250 7.700 864,305 +0.45(+6.21%)
Dec 31, 2012 7.190 7.350 6.880 7.250 759,967 +0.06(+0.83%)
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