Public Power Historical Data - PPC

PPC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 3.152 -0.03 -1.07% 3.19 3.232 3.144 937,863
Nov 15 2019 3.186 0.01 0.38% 3.174 3.218 3.156 539,027
Nov 14 2019 3.174 0.05 1.54% 3.142 3.19 3.12 568,028
Nov 13 2019 3.126 0.02 0.64% 3.092 3.15 3.056 505,747
Nov 12 2019 3.106 0.04 1.24% 3.064 3.122 3.064 437,758
Nov 11 2019 3.068 0.00 -0.07% 3.096 3.096 3.044 307,571
Nov 08 2019 3.07 -0.03 -0.84% 3.09 3.126 3.07 200,026
Nov 07 2019 3.096 0.03 0.91% 3.10 3.148 3.056 591,498
Nov 06 2019 3.068 0.02 0.52% 3.052 3.106 3.044 383,649
Nov 05 2019 3.052 -0.10 -3.17% 3.152 3.188 3.024 475,818
Nov 04 2019 3.152 -0.02 -0.76% 3.196 3.224 3.144 428,891
Nov 01 2019 3.176 0.01 0.19% 3.20 3.236 3.164 610,231
Oct 31 2019 3.17 0.11 3.59% 3.084 3.18 3.066 806,630
Oct 30 2019 3.06 0.00 -0.07% 3.098 3.098 3.056 247,521
Oct 29 2019 3.062 0.01 0.33% 3.088 3.108 3.056 351,569
Oct 28 2019 3.052 0.00 +0.00% 3.046 3.084 3.03 0.00
Oct 25 2019 3.052 0.00 +0.00% 3.046 3.084 3.03 0.00
Oct 25 2019 3.052 -0.01 -0.2% 3.046 3.084 3.03 132,824
Oct 24 2019 3.058 0.00 0.07% 3.09 3.09 3.046 251,174
Oct 23 2019 3.056 -0.04 -1.29% 3.116 3.116 3.054 322,693
Oct 22 2019 3.096 0.03 0.98% 3.052 3.122 3.052 490,068
Oct 21 2019 3.066 0.04 1.19% 3.04 3.078 3.04 256,177
Oct 18 2019 3.03 0.03 1.07% 3.04 3.04 2.986 222,990
Oct 17 2019 2.998 0.01 0.2% 3.00 3.046 2.984 257,272
Oct 16 2019 2.992 -0.09 -2.86% 3.056 3.068 2.97 355,081
Oct 15 2019 3.08 0.05 1.65% 3.074 3.148 3.054 657,417
Oct 14 2019 3.03 -0.07 -2.19% 3.03 3.078 3.004 441,444
Oct 11 2019 3.098 0.15 5.09% 2.97 3.10 2.97 739,045
Oct 10 2019 2.948 0.01 0.41% 2.92 2.98 2.912 360,134
Oct 09 2019 2.936 0.09 3.02% 2.86 2.958 2.86 257,484
Oct 08 2019 2.85 -0.11 -3.65% 2.952 2.982 2.838 431,568
Oct 07 2019 2.958 0.07 2.35% 2.93 2.984 2.92 526,505
Oct 04 2019 2.89 0.02 0.63% 2.896 2.91 2.832 623,076
Oct 03 2019 2.872 -0.09 -3.1% 2.934 2.994 2.862 1,009,852
Oct 02 2019 2.964 -0.18 -5.84% 3.096 3.128 2.964 938,527
Oct 01 2019 3.148 0.02 0.77% 3.146 3.158 3.092 298,532
Sep 30 2019 3.124 -0.10 -3.1% 3.19 3.23 3.11 562,769
Sep 27 2019 3.224 0.08 2.61% 3.16 3.26 3.124 986,986
Sep 26 2019 3.142 0.08 2.68% 3.06 3.16 3.06 1,057,372
Sep 25 2019 3.06 0.15 5.15% 2.97 3.07 2.952 1,905,516
Sep 24 2019 2.91 0.00 0.0% 2.92 2.942 2.832 542,726
Sep 23 2019 2.91 0.01 0.34% 2.90 2.98 2.898 615,738
Sep 20 2019 2.90 0.01 0.21% 2.90 2.928 2.87 665,529
Sep 19 2019 2.894 -0.02 -0.82% 2.94 2.972 2.87 648,924
Sep 18 2019 2.918 0.14 4.96% 2.798 2.944 2.774 717,315
Sep 17 2019 2.78 -0.02 -0.71% 2.83 2.84 2.766 173,736
Sep 16 2019 2.80 0.02 0.72% 2.76 2.85 2.714 579,259
Sep 13 2019 2.78 -0.02 -0.71% 2.81 2.828 2.76 271,890
Sep 12 2019 2.80 -0.03 -1.06% 2.84 2.87 2.782 450,917
Sep 11 2019 2.83 0.05 1.8% 2.80 2.864 2.728 796,999
Sep 10 2019 2.78 -0.12 -4.07% 2.85 2.95 2.774 953,811
Sep 09 2019 2.898 -0.16 -5.29% 3.06 3.064 2.882 642,575
Sep 06 2019 3.06 -0.01 -0.2% 3.09 3.09 3.02 269,334
Sep 05 2019 3.066 0.05 1.52% 3.07 3.098 3.012 467,069
Sep 04 2019 3.02 -0.04 -1.31% 3.10 3.112 2.99 551,392
Sep 03 2019 3.06 -0.02 -0.78% 3.05 3.158 3.014 863,399
Sep 02 2019 3.084 0.32 11.42% 2.78 3.084 2.726 1,941,654
Aug 30 2019 2.768 -0.03 -1.0% 2.80 2.92 2.752 892,292
Aug 29 2019 2.796 0.03 0.94% 2.804 2.844 2.77 744,813
Aug 28 2019 2.77 0.08 3.13% 2.676 2.864 2.646 1,471,129
Aug 27 2019 2.686 0.03 1.28% 2.652 2.71 2.638 520,696
Aug 26 2019 2.652 -0.01 -0.38% 2.572 2.678 2.538 620,433
Aug 23 2019 2.662 -0.11 -4.11% 2.78 2.804 2.60 970,450
Aug 22 2019 2.776 0.15 5.63% 2.68 2.84 2.65 1,322,693
Aug 21 2019 2.628 0.04 1.47% 2.62 2.664 2.584 804,397
Your Recent History
ASE
PPC
Public Pow..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191119 03:30:49