Financial News

Pilgrim's Pride (NQ: PPC )

28.84 USD -0.12 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.39 16.93 15.34 16.73 2,303,365 +1.06(+6.76%)
Jan 30, 2014 15.78 15.94 15.62 15.67 470,262 +0.08(+0.51%)
Jan 29, 2014 15.37 15.61 15.14 15.59 564,814 +0.04(+0.26%)
Jan 28, 2014 15.65 15.86 15.50 15.55 577,411 -0.12(-0.77%)
Jan 27, 2014 16.09 16.09 15.65 15.67 462,794 -0.32(-2.00%)
Jan 24, 2014 16.26 16.43 15.95 15.99 520,072 -0.44(-2.68%)
Jan 23, 2014 16.28 16.48 16.14 16.43 512,037 -0.05(-0.30%)
Jan 22, 2014 16.39 16.57 16.35 16.48 604,852 +0.21(+1.29%)
Jan 21, 2014 16.14 16.35 16.12 16.27 560,678 +0.19(+1.18%)
Jan 17, 2014 16.14 16.08 16.08 16.08 358,600 -0.06(-0.37%)
Jan 16, 2014 16.02 16.27 16.02 16.14 433,326 +0.04(+0.25%)
Jan 15, 2014 16.11 16.11 15.94 16.10 555,468 -0.01(-0.06%)
Jan 14, 2014 15.88 16.16 15.88 16.11 695,873 +0.26(+1.64%)
Jan 13, 2014 16.90 16.90 15.80 15.85 937,986 -0.93(-5.54%)
Jan 10, 2014 16.64 16.97 16.56 16.78 862,399 +0.19(+1.15%)
Jan 09, 2014 16.14 16.59 15.96 16.59 1,251,029 +0.47(+2.92%)
Jan 08, 2014 16.01 16.14 15.82 16.12 437,856 +0.11(+0.69%)
Jan 07, 2014 15.95 16.20 15.94 16.01 832,403 +0.11(+0.69%)
Jan 06, 2014 16.14 16.19 15.88 15.90 660,666 -0.10(-0.62%)
Jan 03, 2014 15.98 16.19 15.84 16.00 551,234 +0.05(+0.31%)
Jan 02, 2014 16.15 16.19 15.91 15.95 450,581 -0.30(-1.85%)
Dec 31, 2013 16.44 16.25 16.25 16.25 874,200 -0.20(-1.22%)
Dec 30, 2013 16.41 16.55 16.25 16.45 316,755 -0.02(-0.12%)
Dec 27, 2013 16.50 16.59 16.35 16.47 222,854 +0.04(+0.24%)
Dec 26, 2013 16.50 16.71 16.39 16.43 437,960 -0.02(-0.12%)
Dec 24, 2013 16.32 16.58 16.32 16.45 232,862 -0.14(-0.84%)
Dec 23, 2013 16.66 16.71 16.27 16.59 483,277 +0.03(+0.18%)
Dec 20, 2013 16.16 16.57 16.11 16.56 952,461 +0.48(+2.99%)
Dec 19, 2013 16.39 16.41 16.08 16.08 412,799 -0.32(-1.95%)
Dec 18, 2013 16.15 16.44 15.97 16.40 535,475 +0.33(+2.05%)
Dec 17, 2013 16.00 16.24 15.89 16.07 401,418 -0.15(-0.92%)
Dec 16, 2013 16.07 16.33 16.07 16.22 393,594 +0.20(+1.25%)
Dec 13, 2013 15.95 16.18 15.70 16.02 520,737 +0.07(+0.44%)
Dec 12, 2013 16.00 16.19 15.82 15.95 470,851 -0.13(-0.81%)
Dec 11, 2013 16.45 16.49 16.04 16.08 527,964 -0.39(-2.37%)
Dec 10, 2013 16.05 16.50 15.88 16.47 793,646 +0.33(+2.04%)
Dec 09, 2013 16.43 16.50 16.13 16.14 887,787 -0.30(-1.82%)
Dec 06, 2013 16.45 16.50 16.29 16.44 0 +0.20(+1.23%)
Dec 05, 2013 16.41 16.50 16.12 16.24 0 -0.25(-1.52%)
Dec 04, 2013 16.32 16.62 16.30 16.49 0 +0.11(+0.67%)
Dec 03, 2013 16.37 16.54 16.31 16.38 1,256,517 -0.05(-0.30%)
Dec 02, 2013 16.40 16.62 16.30 16.43 874,472 +0.05(+0.31%)
Nov 29, 2013 16.55 16.69 16.28 16.38 0 -0.11(-0.67%)
Nov 27, 2013 16.37 16.49 16.21 16.49 0 +0.09(+0.55%)
Nov 26, 2013 16.56 16.73 16.39 16.40 0 -0.09(-0.55%)
Nov 25, 2013 16.29 16.75 16.08 16.49 1,004,906 +0.32(+1.98%)
Nov 22, 2013 16.25 16.30 16.03 16.17 0 -0.01(-0.06%)
Nov 21, 2013 15.75 16.24 15.63 16.18 995,309 +0.50(+3.19%)
Nov 20, 2013 15.44 15.73 15.43 15.68 0 +0.26(+1.69%)
Nov 19, 2013 15.37 15.66 15.15 15.42 969,755 +0.01(+0.06%)
Nov 18, 2013 15.57 15.75 15.25 15.41 0 +0.00(+0.00%)
Nov 15, 2013 15.41 15.52 15.24 15.41 0 -0.01(-0.06%)
Nov 14, 2013 15.30 15.46 15.01 15.42 966,526 +0.96(+6.64%)
Nov 12, 2013 14.11 14.53 14.11 14.46 0 +0.28(+1.97%)
Nov 11, 2013 14.15 14.42 13.96 14.18 0 -0.01(-0.07%)
Nov 08, 2013 13.91 14.28 13.76 14.19 0 +0.27(+1.94%)
Nov 07, 2013 14.51 14.57 13.91 13.92 882,391 -0.57(-3.93%)
Nov 06, 2013 14.63 14.82 14.45 14.49 769,946 -0.06(-0.41%)
Nov 05, 2013 14.69 14.80 14.47 14.55 897,273 -0.19(-1.32%)
Nov 04, 2013 14.16 14.82 14.07 14.74 1,283,737 +0.66(+4.72%)
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