Financial News

Pilgrim's Pride (NQ: PPC )

31.07 +0.66 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.42 14.98 13.22 14.94 4,496,236 +1.68(+12.67%)
Jun 26, 2013 13.03 13.43 12.94 13.26 0 +0.36(+2.79%)
Jun 25, 2013 12.80 12.99 12.71 12.90 0 +0.33(+2.63%)
Jun 24, 2013 12.55 12.72 12.28 12.57 0 -0.15(-1.18%)
Jun 21, 2013 12.84 13.22 12.71 12.72 975,255 -0.05(-0.39%)
Jun 20, 2013 13.29 13.56 12.76 12.77 0 -0.72(-5.34%)
Jun 19, 2013 13.39 13.60 13.33 13.49 0 +0.13(+0.97%)
Jun 18, 2013 13.29 13.51 13.03 13.36 0 +0.06(+0.45%)
Jun 17, 2013 13.47 13.57 13.18 13.30 0 -0.09(-0.67%)
Jun 14, 2013 13.69 13.77 13.28 13.39 0 -0.34(-2.48%)
Jun 13, 2013 13.80 13.89 13.60 13.73 498,248 -0.11(-0.79%)
Jun 12, 2013 13.87 14.16 13.70 13.84 600,027 +0.03(+0.22%)
Jun 11, 2013 13.56 13.97 13.42 13.81 0 +0.06(+0.44%)
Jun 10, 2013 14.08 14.20 13.68 13.75 0 -0.38(-2.69%)
Jun 07, 2013 11.74 14.19 11.73 14.13 0 +2.55(+22.02%)
Jun 06, 2013 11.68 11.83 11.41 11.58 643,231 -0.07(-0.60%)
Jun 05, 2013 11.92 12.04 11.65 11.65 0 -0.29(-2.43%)
Jun 04, 2013 11.95 12.13 11.92 11.94 0 +0.05(+0.42%)
Jun 03, 2013 11.98 12.19 11.77 11.89 898,270 -0.07(-0.59%)
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%)
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