Pilgrims Pride Corporation Historical Data - PPC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Pilgrims Pride Corporation (PPC)
Pilgrims Pride Corporation (PPC) Historical

Pilgrims Pride Corporation (PPC)

35.98

0.22

( 0.62% )

Updated: 12:13:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.111049416991	36.02	36.47	35.51	468138	35.87826557	CS
4	1.57	4.56262714327	34.41	36.47	34.06	566930	35.3489231	CS
12	8.63	31.5539305302	27.35	36.47	26.52	706771	32.50931169	CS
26	11.26	45.5501618123	24.72	36.47	24.72	680765	29.52699282	CS
52	13.29	58.5720581754	22.69	36.47	19.96	768719	26.18152561	CS
156	11.42	46.4983713355	24.56	36.47	19.96	785272	26.12987708	CS
260	9.04	33.5560504826	26.94	36.47	14.06	835728	24.71061607	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	35.76	-0.12	-0.33	35.86	36.06	35.65	318860
1714084500	35.88	-0.12	-0.33	35.635	35.91	35.51	535986
1713998100	36	0.28	0.78	35.72	36.12	35.63	411969
1713911700	35.72	-0.27	-0.75	36.1	36.1773	35.68	493923
1713825300	35.99	0.22	0.62	36.02	36.47	35.8	579953
1713566100	35.77	0.22	0.62	35.56	35.905	35.56	542398
1713479700	35.55	0.27	0.77	35.25	35.84	35.25	511658
1713393300	35.28	-0.29	-0.82	35.71	35.82	35.02	598326
1713306900	35.57	0.14	0.40	35.21	35.61	35.07	528396
1713220500	35.43	0.29	0.83	35.45	35.9195	35.25	658972
1712961300	35.14	-0.86	-2.39	36	36.15	35.02	522377
1712874900	36	0.81	2.30	35.24	36.05	35.225	616042
1712788500	35.19	-0.12	-0.34	35.13	35.27	34.92	397888
1712702100	35.31	0.06	0.17	35.44	35.61	35.09	564886
1712615700	35.25	0.17	0.48	35.12	35.49	34.99	433261
1712356500	35.08	0.26	0.75	34.83	35.1	34.76	465190
1712270100	34.82	0.11	0.32	34.67	35.14	34.59	458010
1712183700	34.71	-0.39	-1.11	35.12	35.275	34.63	1224155
1712097300	35.1	0.59	1.71	34.875	35.4	34.75	889596
1712010900	34.51	0.19	0.55	34.41	34.735	34.06	586759
1711665300	34.32	-0.27	-0.78	34.64	34.795	34.19	676778
1711578900	34.59	0.28	0.82	34.48	34.67	34.38	349617
1711492500	34.31	0.15	0.44	34.14	34.365	34.1	413094
1711406100	34.16	0.31	0.92	33.94	34.2	33.86	340990
1711146900	33.85	-0.05	-0.15	34.02	34.13	33.825	448721
1711060500	33.9	0.18	0.53	33.89	33.98	33.7	775686
1710974100	33.72	0.15	0.45	33.5	33.78	33.252	519928
1710887700	33.57	-0.19	-0.56	33.82	33.98	33.46	499667
1710801300	33.76	0.07	0.21	33.76	33.925	33.549999	584459
1710542100	33.69	-0.07	-0.21	33.73	33.99	33.354999	1121123
1710455700	33.76	0.78	2.37	32.93	33.77	32.82	675805
1710369300	32.979999	-0.4	-1.20	33.54	33.69	32.65	1075804
1710282900	33.38	0.52	1.58	32.86	33.62	32.75	1379232
1710196500	32.86	0.48	1.48	32.57	33.119999	32.42	952841
1709940900	32.38	-0.01	-0.03	32.33	32.45	32.06	435075
1709854500	32.39	0.42	1.31	32.07	32.45	31.77	858730
1709768100	31.97	-0.33	-1.02	32.31	32.314999	31.73	502648
1709681700	32.299999	0.45	1.41	32	32.509999	31.8	738058
1709595300	31.85	-0.24	-0.75	32.09	32.25	31.6	685145
1709336100	32.09	0.25	0.79	31.83	32.119999	31.565	1015175
1709249700	31.84	-0.52	-1.61	32.479999	32.5	31.31	1403107
1709163300	32.36	0.15	0.47	32.35	32.56	32.04	1296632
1709076900	32.21	1.02	3.27	31.72	32.63	31.48	1987739
1708990500	31.19	2.32	8.04	31	31.2399	30	2749922
1708731300	28.87	0.11	0.38	28.72	29.02	28.49	889873
1708644900	28.76	-0.22	-0.76	28.95	28.95	28.6	417596
1708558500	28.98	-0.15	-0.51	29.2	29.24	28.91	391496
1708472100	29.13	0.58	2.03	28.45	29.2325	28.29	699120
1708126500	28.55	-0.04	-0.14	28.44	28.76	28.22	389904
1708040100	28.59	0.51	1.82	28.17	28.845	27.99	599285
1707953700	28.08	0.07	0.25	28.01	28.13	27.59	548364
1707867300	28.01	-0.02	-0.07	27.89	28.055	27.57	658958
1707780900	28.03	0.72	2.64	27.31	28.23	27.31	799085
1707521700	27.31	0.02	0.07	27.38	27.39	27.18	544324
1707435300	27.29	0.15	0.55	27.12	27.31	27.01	325404
1707348900	27.14	0.22	0.82	26.93	27.32	26.52	662696
1707262500	26.92	-0.03	-0.11	26.95	27.01	26.8	492316
1707176100	26.95	-0.09	-0.33	27.35	27.6737	26.93	749740
1706916900	27.04	-0.46	-1.67	27.44	27.525	27.024	554802
1706830500	27.5	0.33	1.21	27.1	27.51	26.89	700444
1706744100	27.17	-0.59	-2.13	27.74	27.82	27.12	332645
1706657700	27.76	0.01	0.04	27.64	27.81	27.49	227239
1706571300	27.75	0.2	0.73	27.63	27.77	27.48	403810

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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