Dividends Calendar   Earnings Calendar
PPC

PPC  |  Pilgrims Pride

Consumer Goods sector
Pilgrims Pride

Historical Data

Date Price Open High Low Vol Change
Jul 12 23.13 22.69
23.31
22.66
1.7M 2.85%
Jul 11 22.49 21.83
22.5
21.77
823K 3.59%
Jul 10 21.71 21.87
22.04
21.58
653K -0.64%
Jul 7 21.85 21.83
22.18
21.68
981K 0.32%
Jul 6 21.78 21.66
21.82
21.41
729K 0.05%
Jul 5 21.77 21.66
21.92
21.44
842K 0.51%
Jul 3 21.66 21.55
21.77
21.36
272K 0.79%
Jun 30 21.49 21.04
21.7
20.9
1.4M 2.77%
Jun 29 20.91 21.06
21.4
20.89
961K -0.71%
Jun 28 21.06 20.38
21.17
19.96
1.8M 3.34%
Jun 27 20.38 20.94
21.04
20.27
1.5M -2.3%
Jun 26 20.86 20.82
20.95
20.58
902K 0.05%
Jun 23 20.85 21.29
21.45
20.77
1.3M -2.52%
Jun 22 21.39 21.44
21.44
21
1.1M 0.09%
Jun 21 21.37 21.41
21.59
21.36
896K -0.6%
Jun 20 21.5 21.62
21.69
21.32
785K -0.74%
Jun 16 21.66 22.2
22.21
21.57
1.4M -1.9%
Jun 15 22.08 22.42
22.44
22.03
1.1M -1.47%
Jun 14 22.41 23.02
23.02
22.34
529K -2.14%
Jun 13 22.9 23.09
23.43
22.87
754K -0.69%
Jun 12 23.06 22.6
23.17
22.5
704K 2.17%
Jun 9 22.57 22.87
22.87
22.42
387K -1.35%
Jun 8 22.88 23.08
23.22
22.69
430K -1.04%
Jun 7 23.12 22.84
23.44
22.74
1.1M 1.23%
Jun 6 22.84 22.54
22.99
22.54
999K 1.20%
Jun 5 22.57 22.61
22.96
22.53
778K -0.66%
Jun 2 22.72 22.27
23
22.27
511K 3.18%
Jun 1 22.02 22.24
22.31
21.88
873K -0.81%
May 31 22.2 22.54
22.69
22.13
925K -1.51%
May 30 22.54 22.58
22.71
22.4
572K -0.53%
May 26 22.66 23.16
23.18
22.15
1.1M -2.37%
May 25 23.21 23.75
23.78
23.04
1.6M -2.44%
May 24 23.79 23.66
23.8
23.47
994K 0.51%
May 23 23.67 23.39
23.79
23.34
887K 1.07%
May 22 23.42 23.73
23.87
23.25
653K -1.39%
May 19 23.75 23.71
23.89
23.56
927K 0.59%
May 18 23.61 23.26
23.83
23.16
781K 1.03%
May 17 23.37 22.62
23.4
22.58
1.0M 3.32%
May 16 22.62 22.71
22.77
22.41
570K -0.92%
May 15 22.83 22.76
22.85
22.47
446K 0.84%
May 12 22.64 22.63
22.9
22.5
555K 0.18%
May 11 22.6 22.27
22.64
22.08
353K 0.85%
May 10 22.41 22.52
22.55
22.19
434K 0%
May 9 22.41 22.58
22.58
22.15
474K -1.19%
May 8 22.68 22.39
22.68
22.32
982K -0.31%
May 5 22.75 22.15
22.93
21.91
968K 3.41%
May 4 22 21.74
22.03
21.5
777K 0.87%
May 3 21.81 21.92
22.33
21.65
752K 0.18%
May 2 21.77 22.2
22.2
21.46
980K -2.33%
May 1 22.29 22.69
23
22.21
944K -2.28%
Apr 28 22.81 22.49
23.19
22.2
1.1M 3.35%
Apr 27 22.07 21.18
22.15
20.59
1.9M 2.60%
Apr 26 21.51 21.84
21.91
21.27
1.2M -1.42%
Apr 25 21.82 22.08
22.08
21.68
647K -2.11%
Apr 24 22.29 22.5
22.51
22.15
512K -0.09%
Apr 21 22.31 22.73
22.73
22.29
458K -1.24%
Apr 20 22.59 22.72
22.77
22.36
469K -1.18%
Apr 19 22.86 22.96
22.98
22.72
397K -0.44%
Apr 18 22.96 23.31
23.34
22.95
395K -1.16%
Apr 17 23.23 23.38
23.38
23
485K 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter LinkedIn

Peers / Similar stocks 

tsn  hrl  hain 

Other stocks 

mmm  cx  tjx  mdlz  cmcsa  rost  bks  agro  kss  sgmo  agn  mrvl 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis