Skip to main content

Pilgrim's Pride (NQ: PPC )

39.12 +0.83 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 38.20 38.67 38.13 38.29 483,069 +0.21(+0.55%)
Jul 12, 2024 38.12 38.21 37.96 38.08 345,675 +0.16(+0.42%)
Jul 11, 2024 38.11 38.11 37.28 37.92 573,912 -0.13(-0.34%)
Jul 10, 2024 38.04 38.54 38.01 38.05 489,591 +0.12(+0.32%)
Jul 09, 2024 38.30 38.38 37.87 37.93 329,000 -0.32(-0.84%)
Jul 08, 2024 38.15 38.50 38.10 38.25 255,281 +0.18(+0.47%)
Jul 05, 2024 38.50 38.50 37.78 38.07 452,934 -0.60(-1.55%)
Jul 03, 2024 38.93 38.93 38.53 38.67 318,842 -0.09(-0.23%)
Jul 02, 2024 38.23 38.84 38.05 38.76 438,366 +0.52(+1.36%)
Jul 01, 2024 38.61 38.81 38.18 38.24 351,728 -0.25(-0.65%)
Jun 28, 2024 38.34 38.61 37.71 38.49 813,326 +0.20(+0.52%)
Jun 27, 2024 37.96 38.44 36.52 38.29 453,002 +0.28(+0.74%)
Jun 26, 2024 38.17 38.46 37.77 38.01 572,672 -0.16(-0.42%)
Jun 25, 2024 37.79 38.30 37.63 38.17 574,633 +0.52(+1.38%)
Jun 24, 2024 36.88 37.73 36.88 37.65 506,679 +0.81(+2.20%)
Jun 21, 2024 36.20 36.88 36.03 36.84 828,158 +0.70(+1.94%)
Jun 20, 2024 35.64 36.83 35.57 36.14 571,550 +0.61(+1.72%)
Jun 18, 2024 35.05 35.55 34.76 35.53 480,135 +0.81(+2.33%)
Jun 17, 2024 34.75 34.94 34.47 34.72 494,325 -0.06(-0.17%)
Jun 14, 2024 34.70 34.84 34.37 34.78 361,031 -0.09(-0.26%)
Jun 13, 2024 34.87 35.16 34.53 34.87 524,680 -0.14(-0.40%)
Jun 12, 2024 35.06 35.40 34.49 35.01 513,743 -0.01(-0.03%)
Jun 11, 2024 34.17 35.08 34.01 35.02 709,534 +0.83(+2.43%)
Jun 10, 2024 34.10 34.49 33.94 34.19 609,424 +0.09(+0.26%)
Jun 07, 2024 34.14 34.44 33.98 34.10 518,106 -0.14(-0.41%)
Jun 06, 2024 34.23 34.51 34.04 34.24 497,445 +0.08(+0.23%)
Jun 05, 2024 34.66 34.75 33.70 34.16 1,025,219 -0.50(-1.44%)
Jun 04, 2024 34.73 34.91 34.52 34.66 818,548 -0.20(-0.57%)
Jun 03, 2024 35.96 36.13 34.63 34.86 997,127 -1.07(-2.98%)
May 31, 2024 35.75 35.93 35.46 35.93 635,551 +0.15(+0.42%)
May 30, 2024 36.41 36.49 35.73 35.78 655,327 -0.63(-1.73%)
May 29, 2024 36.02 36.63 35.96 36.41 636,244 +0.31(+0.86%)
May 28, 2024 36.29 36.48 35.68 36.10 722,157 -0.34(-0.93%)
May 24, 2024 35.71 36.60 35.53 36.44 679,369 +0.73(+2.04%)
May 23, 2024 36.35 36.48 35.55 35.71 780,676 -0.69(-1.90%)
May 22, 2024 37.57 37.62 36.12 36.40 885,872 -1.39(-3.68%)
May 21, 2024 38.24 38.69 37.64 37.79 619,768 -0.32(-0.84%)
May 20, 2024 37.40 38.14 37.37 38.11 638,533 +0.75(+2.01%)
May 17, 2024 37.83 37.90 36.96 37.36 664,353 -0.34(-0.90%)
May 16, 2024 38.32 38.41 37.60 37.70 561,357 -0.62(-1.62%)
May 15, 2024 38.66 39.00 38.22 38.32 664,867 -0.18(-0.47%)
May 14, 2024 37.77 38.58 37.49 38.50 574,100 +0.72(+1.91%)
May 13, 2024 37.17 37.92 36.96 37.78 577,768 +0.65(+1.75%)
May 10, 2024 37.42 37.55 36.88 37.13 595,232 -0.35(-0.93%)
May 09, 2024 37.20 37.82 37.15 37.48 632,133 +0.37(+1.00%)
May 08, 2024 36.63 37.40 36.50 37.11 625,071 +0.56(+1.53%)
May 07, 2024 36.75 36.94 36.45 36.55 651,608 -0.10(-0.27%)
May 06, 2024 36.83 36.99 35.81 36.65 855,130 +0.37(+1.02%)
May 03, 2024 35.97 36.76 35.97 36.28 910,096 +0.33(+0.92%)
May 02, 2024 35.31 36.44 33.67 35.95 1,414,179 +0.58(+1.64%)
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.