Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	PPC	36.14	36.18	35.81	36.02	-0.12	910,959	10,196	33.55	39.27
2024-04-29	Q	PPC	35.85	36.25	35.60	36.14	0.38	552,379	8,394	32.61	39.75
2024-04-26	Q	PPC	35.86	36.06	35.65	35.76	-0.12	318,860	6,328	32.53	36.16
2024-04-25	Q	PPC	35.84	35.91	35.2886	35.88	-0.12	547,454	8,381	30.87	36.86
2024-04-24	Q	PPC	35.72	36.12	35.63	36.00	0.28	411,970	5,592	32.21	36.00
2024-04-23	Q	PPC	35.94	36.1773	35.68	35.72	-0.30	493,943	6,828	35.58	40.16
2024-04-22	Q	PPC	36.02	36.47	35.80	35.99	0.22	579,953	9,152	35.88	36.20
2024-04-19	Q	PPC	35.56	35.905	35.56	35.77	0.22	540,891	7,314	34.00	39.58
2024-04-18	Q	PPC	35.25	35.84	35.25	35.55	0.27	511,687	7,824	35.14	35.87
2024-04-17	Q	PPC	35.71	35.82	35.02	35.28	-0.29	598,326	7,191	34.94	35.67
2024-04-16	Q	PPC	35.04	35.61	35.00	35.57	0.14	557,237	8,024	35.30	39.13
2024-04-15	Q	PPC	35.445	35.9195	35.36	35.43	0.29	658,972	6,776	31.88	37.50
2024-04-12	Q	PPC	36.00	36.15	35.02	35.14	-0.86	522,377	7,554	34.86	36.42
2024-04-11	Q	PPC	35.24	36.05	35.225	36.00	0.81	617,057	9,101	32.73	36.38
2024-04-10	Q	PPC	35.16	35.27	34.92	35.19	-0.12	402,434	6,951	34.00	36.51
2024-04-09	Q	PPC	35.44	35.61	35.09	35.31	0.06	564,886	7,239	34.96	38.77
2024-04-08	Q	PPC	35.12	35.49	34.99	35.25	0.17	433,264	5,221	34.89	35.48
2024-04-05	Q	PPC	34.83	35.10	34.71	35.08	0.26	466,616	6,061	32.09	35.36
2024-04-04	Q	PPC	34.67	35.14	34.59	34.82	0.11	456,910	5,571	34.18	38.38
2024-04-03	Q	PPC	35.12	35.275	34.63	34.71	-0.39	1,224,155	7,734	31.46	35.15
2024-04-02	Q	PPC	34.69	35.40	34.40	35.10	0.59	907,023	12,229	34.85	40.16
2024-04-01	Q	PPC	34.41	34.735	34.06	34.51	0.19	586,759	6,018	34.11	34.77
2024-03-29	Q	PPC	34.64	34.795	34.19	34.32	-0.27	0	0	34.05	34.32
2024-03-28	Q	PPC	34.64	34.795	34.19	34.32	-0.27	677,122	6,509	34.05	34.32
2024-03-27	Q	PPC	34.48	34.67	34.38	34.59	0.28	349,617	4,457	34.49	34.87
2024-03-26	Q	PPC	34.14	34.365	34.10	34.31	0.15	413,094	5,163	34.00	34.73
2024-03-25	Q	PPC	33.94	34.20	33.87	34.16	0.31	340,990	3,744	34.00	37.38
2024-03-22	Q	PPC	34.02	34.13	33.825	33.85	-0.05	448,721	4,883	33.60	34.14
2024-03-21	Q	PPC	33.89	33.98	33.70	33.90	0.18	775,687	7,695	34.00	34.16
2024-03-20	Q	PPC	33.50	33.78	33.252	33.72	0.15	519,928	5,577	32.96	35.57
2024-03-19	Q	PPC	33.82	33.98	33.46	33.57	-0.19	499,667	5,715	31.00	34.10
2024-03-18	Q	PPC	33.76	33.925	33.55	33.76	0.07	586,400	4,585	20.00	34.10
2024-03-15	Q	PPC	33.73	33.99	33.355	33.69	-0.07	1,128,402	7,454	33.33	34.10
2024-03-14	Q	PPC	32.93	33.77	32.82	33.76	0.78	675,805	7,306	32.65	34.10
2024-03-13	Q	PPC	33.54	33.69	32.65	32.98	-0.40	1,075,604	9,969	32.60	33.72
2024-03-12	Q	PPC	32.77	33.62	32.75	33.38	0.52	1,379,236	11,834	33.10	33.56
2024-03-11	Q	PPC	32.57	33.12	32.42	32.86	0.47	952,841	8,081	32.56	33.49
2024-03-08	Q	PPC	32.33	32.45	32.06	32.39		435,075	4,404	32.10	32.55
2024-03-07	Q	PPC	32.07	32.45	31.77	32.39	0.42	858,730	7,846	32.11	32.68
2024-03-06	Q	PPC	32.31	32.315	31.73	31.97	-0.33	502,648	5,734	28.95	32.19
2024-03-05	Q	PPC	32.00	32.51	31.80	32.30	0.45	738,068	7,632	29.26	32.58
2024-03-04	Q	PPC	32.09	32.25	31.60	31.85	-0.24	685,145	7,205	31.52	32.09
2024-03-01	Q	PPC	31.83	32.12	31.565	32.09	0.25	1,015,175	6,975	29.14	32.33
2024-02-29	Q	PPC	32.48	32.50	31.31	31.84	-0.52	1,403,307	11,779	28.69	32.14
2024-02-28	Q	PPC	32.35	32.56	32.04	32.36	0.15	1,296,634	10,101	32.30	32.35
2024-02-27	Q	PPC	31.72	32.63	31.48	32.21	1.02	1,987,727	15,096	29.06	35.55
2024-02-26	Q	PPC	31.00	31.2399	30.00	31.19	2.32	2,749,922	19,379	28.26	31.19
2024-02-23	Q	PPC	28.72	29.02	28.49	28.87	0.11	889,873	8,296	28.48	29.50
2024-02-22	Q	PPC	28.95	28.95	28.60	28.76	-0.22	417,596	4,955	28.51	29.01
2024-02-21	Q	PPC	29.20	29.24	28.91	28.98	-0.15	391,396	4,525	27.70	31.77
2024-02-20	Q	PPC	28.45	29.2325	28.2916	29.13	0.58	699,270	6,861	29.20	29.25
2024-02-19	Q	PPC	28.44	28.76	28.22	28.55	-0.04	0	0	25.78	28.75
2024-02-16	Q	PPC	28.44	28.76	28.22	28.55	-0.04	389,904	4,820	25.78	28.75
2024-02-15	Q	PPC	28.17	28.845	27.99	28.59	0.51	599,285	6,602	25.86	28.83
2024-02-14	Q	PPC	28.01	28.13	27.59	28.08	0.07	548,364	5,182	27.07	30.64
2024-02-13	Q	PPC	27.89	28.055	27.57	28.01	-0.02	666,394	7,001	27.75	28.28
2024-02-12	Q	PPC	27.31	28.23	27.31	28.03	0.72	799,085	7,420	27.72	28.17
2024-02-09	Q	PPC	27.38	27.39	27.18	27.31	0.02	544,324	4,932	27.12	27.86
2024-02-08	Q	PPC	27.12	27.31	27.01	27.29	0.15	325,404	4,322	27.12	27.95
2024-02-07	Q	PPC	26.93	27.32	26.52	27.14	0.22	662,596	6,431	26.87	27.39
2024-02-06	Q	PPC	26.95	27.01	26.80	26.92	-0.03	492,316	4,428	24.24	27.18
2024-02-05	Q	PPC	27.35	27.6737	26.93	26.95	-0.09	749,740	5,852	26.87	29.40
2024-02-02	Q	PPC	27.44	27.525	27.024	27.04	-0.46	554,802	4,594	27.05	27.95
2024-02-01	Q	PPC	27.10	27.51	26.89	27.50	0.33	700,444	6,988	26.98	27.95
2024-01-31	Q	PPC	27.74	27.82	27.12	27.17	-0.59	332,645	3,810	27.11	29.88