Australia markets open in 1 hour 1 minute

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.21-0.26 (-0.83%)
At close: 04:00PM EDT
31.21 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 202231.2031.2230.3831.2131.21849,192
01 July 202231.2431.7030.9831.4731.47803,400
30 June 202231.2731.3830.8831.2331.23725,700
29 June 202231.4831.8131.1731.7431.74694,500
28 June 202232.1932.8031.3431.3831.381,085,500
27 June 202231.3832.6831.3532.1432.141,294,700
24 June 202230.5731.2830.5131.0731.071,190,100
23 June 202229.9330.5329.9330.4130.41821,000
22 June 202229.6130.1529.3829.8629.861,068,600
21 June 202230.0030.1729.8030.0530.05581,800
17 June 202229.3729.8829.3029.3429.341,059,800
16 June 202229.7029.8429.0729.3529.35765,200
15 June 202229.7730.6629.7730.2330.23790,400
14 June 202230.0230.1429.3029.5129.51654,600
13 June 202229.8630.2629.5029.8229.82799,500
10 June 202230.5830.7930.2630.4130.41696,100
09 June 202231.6031.6030.9431.0231.02865,800
08 June 202232.2432.2431.5331.6831.68802,400
07 June 202232.0732.2231.5132.1932.191,381,400
06 June 202234.5534.5532.0332.1932.191,286,700
03 June 202234.4934.6634.0234.2634.261,013,700
02 June 202233.1934.5932.8234.3934.391,381,000
01 June 202233.4133.5532.6332.9932.99983,600
31 May 202233.8433.8432.8033.3233.32987,000
27 May 202233.0033.8132.9033.5933.591,098,100
26 May 202232.2133.3232.2132.8432.841,114,100
25 May 202231.1532.2631.0832.2132.211,110,200
24 May 202230.6631.2230.4631.2231.221,233,000
23 May 202229.5431.2129.5430.8530.851,830,900
20 May 202229.4429.6828.7529.4229.42822,400
19 May 202229.1729.7828.7329.3229.321,314,100
18 May 202230.4330.4829.0929.4829.481,089,900
17 May 202230.2730.5630.0130.4630.461,607,800
16 May 202228.9230.1428.6229.9829.981,750,600
13 May 202228.4329.6328.3828.9828.981,321,900
12 May 202228.0728.3527.7128.2828.28845,600
11 May 202228.6028.8027.9428.0928.091,171,900
10 May 202228.4028.8028.0728.4828.481,282,400
09 May 202228.8428.9827.7128.3928.39885,700
06 May 202228.1729.2128.1329.1729.171,099,700
05 May 202229.1229.2928.1428.4028.40932,400
04 May 202228.7029.3228.6129.2929.291,026,000
03 May 202229.4529.4628.5628.7028.701,177,600
02 May 202228.6029.3028.2529.2629.261,192,100
29 Apr 202229.5029.5028.3328.3528.35920,500
28 Apr 202227.7829.3327.5529.2829.282,178,700
27 Apr 202226.4927.0826.4826.7326.73806,300
26 Apr 202227.2327.4826.3426.4826.481,038,800
25 Apr 202227.2427.4826.5827.3227.32889,000
22 Apr 202227.6328.0027.2827.3627.36933,600
21 Apr 202228.0028.1627.6027.7127.711,612,200
20 Apr 202228.3628.6927.8127.8327.831,049,600
19 Apr 202227.5428.3627.4328.3328.33837,200
18 Apr 202227.4227.7327.0327.4227.421,045,100
14 Apr 202226.8527.4126.7027.3827.38699,000
13 Apr 202226.2426.7526.2126.6226.62806,200
12 Apr 202226.6126.9326.2426.2726.27940,000
11 Apr 202226.4426.9926.3826.4626.46827,800
08 Apr 202226.3126.7526.3126.3826.38939,600
07 Apr 202226.0526.3626.0226.1926.19661,200
06 Apr 202225.4226.5225.4226.0326.032,245,600
05 Apr 202225.4825.7125.1825.3625.361,040,400
04 Apr 202225.2825.5425.1525.5225.52779,100
01 Apr 202225.3325.6525.1525.3525.35948,000
31 Mar 202224.6925.5324.6925.1025.101,198,400
30 Mar 202224.0224.7924.0224.7224.72830,100
29 Mar 202223.7324.6723.7324.5524.55973,600
28 Mar 202224.1624.2123.2323.5823.58912,800
25 Mar 202223.5324.0523.2323.8923.89908,800
24 Mar 202223.5523.8423.2623.6023.60795,700
23 Mar 202223.3523.5923.1323.1923.19584,900
22 Mar 202223.4623.8623.2623.4623.461,147,700
21 Mar 202223.7824.0123.1623.3123.31956,000
18 Mar 202223.3223.6123.1123.5423.541,342,700
17 Mar 202223.2023.8123.0623.3923.391,289,100
16 Mar 202222.8623.7322.8523.3023.301,068,600
15 Mar 202222.8223.2022.7522.8522.851,046,800
14 Mar 202223.4623.7722.8022.9622.961,049,100
11 Mar 202222.9323.4122.8123.0823.08929,300
10 Mar 202223.2523.7222.4622.9422.941,687,000
09 Mar 202222.7423.2522.4122.9622.962,120,800
08 Mar 202221.0621.7920.2321.5421.542,061,900
07 Mar 202222.5422.8120.9121.0721.072,054,200
04 Mar 202223.9424.0522.5422.6122.612,027,900
03 Mar 202224.5024.8824.1024.2624.261,119,100
02 Mar 202224.1824.6924.0624.4724.471,051,100
01 Mar 202223.6624.2022.9624.0224.024,235,200
28 Feb 202224.0024.4323.3423.5823.581,458,700
25 Feb 202224.3524.7324.0124.5524.551,317,000
24 Feb 202223.8224.4823.4824.4124.411,364,000
23 Feb 202224.1824.4923.8724.3124.312,133,400
22 Feb 202223.9224.2323.5324.0624.061,886,500
18 Feb 202224.4025.0523.3124.0324.039,718,800
17 Feb 202228.0328.1027.7827.8327.83874,900
16 Feb 202228.2028.3728.0328.0628.06635,000
15 Feb 202228.1928.4328.1428.2128.21489,200
14 Feb 202228.6628.6627.9428.2028.20739,100
11 Feb 202228.0728.5928.0328.3328.33622,400
10 Feb 202228.6429.1827.9228.0828.081,217,100
09 Feb 202229.0029.1728.7828.9528.95672,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...