Pilgrim's Pride Corporation Common Stockのデータ

Pilgrim's Pride Corporation Common Stockの基本情報

名前 Pilgrim's Pride Corporation Common Stock
ティッカー PPC
国 United States
上場年 nan
セクター Consumer Non-Durables

Pilgrim's Pride Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.0 21.27 21.8 21.81 1103100.0 21.81
2021-02-12 22.28 21.61 21.92 21.79 469900.0 21.79
2021-02-11 22.89 21.15 22.26 21.67 1344100.0 21.67
2021-02-10 23.29 22.53 23.0 22.96 603000.0 22.96
2021-02-09 23.11 22.31 22.76 22.94 543900.0 22.94
2021-02-08 22.83 21.75 21.95 22.74 1254900.0 22.74
2021-02-05 21.42 21.05 21.23 21.1 321800.0 21.1
2021-02-04 21.36 20.73 20.9 21.01 544400.0 21.01
2021-02-03 20.93 20.11 20.11 20.7 789500.0 20.7
2021-02-02 20.27 19.6 19.89 20.11 742400.0 20.11
2021-02-01 19.83 19.33 19.58 19.68 915700.0 19.68
2021-01-29 19.91 19.14 19.77 19.38 751700.0 19.38
2021-01-28 20.35 19.68 20.07 19.89 546100.0 19.89
2021-01-27 21.03 20.01 20.36 20.08 850800.0 20.08
2021-01-26 20.65 19.81 20.61 20.49 629500.0 20.49
2021-01-25 20.9 20.3 20.37 20.49 660500.0 20.49
2021-01-22 20.55 20.04 20.06 20.4 773300.0 20.4
2021-01-21 20.48 19.99 20.07 20.19 843600.0 20.19
2021-01-20 20.37 19.36 19.36 20.07 1298700.0 20.07
2021-01-19 19.5 18.98 19.21 19.37 837600.0 19.37
2021-01-15 19.25 18.75 19.12 19.14 312200.0 19.14
2021-01-14 19.29 18.63 18.83 19.13 854600.0 19.13
2021-01-13 19.23 18.65 19.23 18.73 940800.0 18.73
2021-01-12 19.69 19.2 19.55 19.27 640000.0 19.27
2021-01-11 19.67 19.31 19.31 19.54 411200.0 19.54
2021-01-08 19.92 19.07 19.92 19.43 595500.0 19.43
2021-01-07 20.42 19.69 20.42 19.73 618800.0 19.73
2021-01-06 20.49 19.31 19.74 20.24 1185100.0 20.24
2021-01-05 19.44 18.8 18.96 19.24 622300.0 19.24
2021-01-04 19.75 18.52 19.7 18.96 1035700.0 18.96
2020-12-31 19.7 19.06 19.35 19.61 417300.0 19.61
2020-12-30 19.57 19.23 19.39 19.35 391400.0 19.35
2020-12-29 20.16 19.4 19.92 19.43 419600.0 19.43
2020-12-28 19.81 19.36 19.54 19.76 464300.0 19.76
2020-12-24 19.51 19.13 19.34 19.35 211700.0 19.35
2020-12-23 19.76 19.13 19.32 19.58 549600.0 19.58
2020-12-22 19.37 19.03 19.2 19.15 396200.0 19.15
2020-12-21 19.52 18.91 19.23 19.21 589400.0 19.21
2020-12-18 20.05 19.5 19.99 19.69 1305400.0 19.69
2020-12-17 20.45 19.89 20.02 20.05 726300.0 20.05
2020-12-16 20.54 19.63 20.38 19.85 854200.0 19.85
2020-12-15 20.55 20.3 20.45 20.37 396800.0 20.37
2020-12-14 21.12 20.36 20.78 20.38 438000.0 20.38
2020-12-11 20.8 20.38 20.52 20.61 478800.0 20.61
2020-12-10 20.84 20.37 20.42 20.75 410100.0 20.75
2020-12-09 20.74 20.3 20.49 20.54 1045200.0 20.54
2020-12-08 20.88 20.31 20.56 20.37 1035600.0 20.37
2020-12-07 20.76 20.3 20.68 20.62 592100.0 20.62
2020-12-04 20.94 20.35 20.57 20.78 544500.0 20.78
2020-12-03 20.67 19.93 19.93 20.64 815100.0 20.64
2020-12-02 20.2 19.34 19.43 19.88 1177900.0 19.88
2020-12-01 19.51 19.1 19.1 19.44 665400.0 19.44
2020-11-30 19.44 18.85 19.37 18.89 880900.0 18.89
2020-11-27 19.5 19.19 19.3 19.42 290800.0 19.42
2020-11-25 19.65 19.27 19.5 19.28 579200.0 19.28
2020-11-24 19.82 19.25 19.27 19.75 927400.0 19.75
2020-11-23 19.34 18.77 18.79 19.26 840500.0 19.26
2020-11-20 18.79 18.47 18.76 18.62 407000.0 18.62
2020-11-19 18.99 18.43 18.8 18.82 459600.0 18.82
2020-11-18 19.56 18.8 19.41 18.8 587800.0 18.8
2020-11-17 19.31 18.63 18.75 19.17 654900.0 19.17
2020-11-16 19.49 18.61 18.72 19.48 908600.0 19.48
2020-11-13 18.46 17.83 17.83 18.45 523900.0 18.45
2020-11-12 18.15 17.55 18.0 17.71 625000.0 17.71
2020-11-11 18.42 18.05 18.33 18.24 591400.0 18.24
2020-11-10 18.3 17.49 17.55 18.25 844500.0 18.25
2020-11-09 18.06 17.37 17.53 17.43 884800.0 17.43
2020-11-06 17.23 16.93 17.04 17.0 529300.0 17.0
2020-11-05 17.17 16.64 16.64 17.05 592900.0 17.05
2020-11-04 17.14 16.56 16.83 16.62 590400.0 16.62
2020-11-03 17.64 16.93 17.45 17.04 902100.0 17.04
2020-11-02 17.43 16.77 16.87 17.3 1202600.0 17.3
2020-10-30 16.91 16.24 16.84 16.74 1677000.0 16.74
2020-10-29 17.24 16.26 16.94 16.27 2089200.0 16.27
2020-10-28 16.1 15.73 15.89 15.75 1194900.0 15.75
2020-10-27 16.57 16.13 16.13 16.2 660700.0 16.2
2020-10-26 16.67 16.14 16.6 16.16 742600.0 16.16
2020-10-23 16.8 16.32 16.66 16.71 621800.0 16.71
2020-10-22 16.59 16.14 16.25 16.53 561500.0 16.53
2020-10-21 16.38 15.9 16.01 16.31 594200.0 16.31
2020-10-20 16.37 16.07 16.23 16.13 752700.0 16.13
2020-10-19 16.54 16.01 16.42 16.07 586400.0 16.07
2020-10-16 16.98 16.44 16.67 16.45 648200.0 16.45
2020-10-15 16.65 16.04 16.4 16.6 790500.0 16.6
2020-10-14 16.77 16.15 16.2 16.57 2010900.0 16.57
2020-10-13 15.91 15.63 15.73 15.68 943700.0 15.68
2020-10-12 15.98 15.26 15.41 15.8 1030400.0 15.8
2020-10-09 15.95 15.37 15.89 15.38 671900.0 15.38
2020-10-08 16.13 15.69 16.01 15.72 632000.0 15.72
2020-10-07 16.01 15.56 15.74 15.96 987800.0 15.96
2020-10-06 15.87 15.45 15.55 15.53 864600.0 15.53
2020-10-05 15.84 15.31 15.69 15.43 811500.0 15.43
2020-10-02 15.57 14.71 14.94 15.53 902200.0 15.53
2020-10-01 15.17 14.95 15.09 15.16 680500.0 15.16
2020-09-30 15.13 14.82 14.91 14.97 596900.0 14.97
2020-09-29 15.12 14.74 15.07 14.79 573300.0 14.79
2020-09-28 15.26 14.93 14.97 15.06 1005400.0 15.06
2020-09-25 14.85 14.25 14.25 14.77 987500.0 14.77
2020-09-24 14.49 14.06 14.36 14.35 1112700.0 14.35
2020-09-23 15.35 14.38 15.09 14.38 1342200.0 14.38
2020-09-22 15.51 15.03 15.32 15.08 1142400.0 15.08
2020-09-21 16.05 15.2 16.02 15.23 1275000.0 15.23
2020-09-18 16.77 16.19 16.65 16.3 1543900.0 16.3
2020-09-17 16.94 16.59 16.87 16.71 823900.0 16.71
2020-09-16 17.3 16.95 17.14 17.01 646800.0 17.01
2020-09-15 17.33 16.83 17.09 17.05 605400.0 17.05
2020-09-14 17.05 16.51 16.51 16.99 812400.0 16.99
2020-09-11 16.79 16.35 16.68 16.47 942600.0 16.47
2020-09-10 16.97 16.15 16.16 16.71 1249700.0 16.71
2020-09-09 16.15 15.73 16.07 16.04 986600.0 16.04
2020-09-08 16.23 15.85 16.12 16.02 749600.0 16.02
2020-09-04 16.48 15.79 16.38 16.25 1109300.0 16.25
2020-09-03 16.7 16.12 16.23 16.26 972800.0 16.26
2020-09-02 16.16 15.85 15.85 16.09 830700.0 16.09
2020-09-01 15.97 15.44 15.91 15.87 989200.0 15.87
2020-08-31 16.4 16.0 16.33 16.0 663800.0 16.0
2020-08-28 16.64 16.13 16.58 16.33 616300.0 16.33
2020-08-27 16.83 16.35 16.35 16.48 813100.0 16.48
2020-08-26 16.42 15.93 16.11 16.26 721900.0 16.26
2020-08-25 16.16 15.89 16.07 16.11 474900.0 16.11
2020-08-24 16.03 15.55 15.66 16.02 744400.0 16.02
2020-08-21 15.88 15.58 15.74 15.64 545400.0 15.64
2020-08-20 15.96 15.69 15.96 15.78 618000.0 15.78
2020-08-19 16.09 15.92 16.06 15.98 486500.0 15.98
2020-08-18 16.11 15.72 16.0 16.02 659600.0 16.02
2020-08-17 16.44 15.99 16.4 16.0 631700.0 16.0
2020-08-14 16.64 16.21 16.29 16.45 622900.0 16.45
2020-08-13 16.63 16.17 16.27 16.41 573500.0 16.41
2020-08-12 16.6 16.13 16.56 16.34 594900.0 16.34
2020-08-11 16.68 16.28 16.28 16.4 776600.0 16.4
2020-08-10 16.18 15.5 15.55 16.13 863800.0 16.13
2020-08-07 15.53 15.16 15.24 15.45 831500.0 15.45
2020-08-06 15.4 15.06 15.25 15.27 1059900.0 15.27
2020-08-05 15.81 15.29 15.81 15.32 1175000.0 15.32
2020-08-04 15.75 14.92 14.92 15.67 1353000.0 15.67
2020-08-03 15.37 14.93 15.35 15.12 1588700.0 15.12
2020-07-31 15.65 15.14 15.4 15.35 1518300.0 15.35
2020-07-30 15.59 14.87 15.36 15.28 2947000.0 15.28
2020-07-29 16.23 15.66 16.08 16.21 1122500.0 16.21
2020-07-28 16.3 15.51 15.6 16.06 1275900.0 16.06
2020-07-27 15.81 15.34 15.8 15.63 847500.0 15.63
2020-07-24 16.17 15.73 16.05 15.83 557100.0 15.83
2020-07-23 16.23 15.76 15.88 16.09 795000.0 16.09
2020-07-22 16.08 15.68 15.95 15.85 1361300.0 15.85
2020-07-21 16.42 15.91 16.04 15.98 1200200.0 15.98
2020-07-20 16.44 15.87 16.38 15.95 1088900.0 15.95
2020-07-17 16.69 16.37 16.47 16.45 961600.0 16.45
2020-07-16 16.69 16.33 16.41 16.43 588900.0 16.43
2020-07-15 16.88 16.38 16.38 16.48 846700.0 16.48
2020-07-14 16.44 15.98 16.13 16.23 725300.0 16.23
2020-07-13 16.68 16.13 16.48 16.24 948200.0 16.24
2020-07-10 16.43 15.61 15.61 16.4 1768700.0 16.4
2020-07-09 16.03 15.55 15.83 15.65 1157100.0 15.65
2020-07-08 16.59 15.82 16.45 15.95 1506200.0 15.95
2020-07-07 16.63 16.14 16.6 16.41 1318500.0 16.41
2020-07-06 17.01 16.54 16.98 16.75 1255600.0 16.75
2020-07-02 17.06 16.68 16.85 16.73 1156800.0 16.73
2020-07-01 17.15 16.55 16.97 16.61 1015000.0 16.61
2020-06-30 17.22 16.27 16.29 16.89 1327800.0 16.89
2020-06-29 16.56 15.92 16.42 16.31 1455700.0 16.31
2020-06-26 17.15 16.63 17.06 16.69 1358100.0 16.69
2020-06-25 17.28 16.89 17.2 17.17 943000.0 17.17
2020-06-24 17.77 17.2 17.67 17.3 1222200.0 17.3
2020-06-23 18.18 17.75 18.1 17.87 771400.0 17.87
2020-06-22 18.05 17.67 17.99 17.88 773800.0 17.88
2020-06-19 18.35 17.98 18.28 18.07 1030600.0 18.07
2020-06-18 18.49 17.96 18.06 18.18 593100.0 18.18
2020-06-17 18.65 18.16 18.61 18.22 778400.0 18.22
2020-06-16 18.85 18.15 18.81 18.51 1589800.0 18.51
2020-06-15 18.37 17.31 17.7 18.37 1165500.0 18.37
2020-06-12 18.47 17.73 18.35 18.14 1355200.0 18.14
2020-06-11 18.88 17.66 18.69 17.89 2165700.0 17.89
2020-06-10 19.84 19.27 19.71 19.39 1373600.0 19.39
2020-06-09 20.1 19.26 20.01 19.77 1495100.0 19.77
2020-06-08 20.43 18.68 18.7 20.4 2258500.0 20.4
2020-06-05 19.09 18.26 18.85 18.46 2565500.0 18.46
2020-06-04 18.87 18.3 18.8 18.54 4151500.0 18.54
2020-06-03 21.49 17.51 21.08 18.29 10883500.0 18.29
2020-06-02 21.04 20.66 20.85 20.87 609800.0 20.87
2020-06-01 21.0 20.37 20.67 20.77 888800.0 20.77
2020-05-29 20.93 19.95 20.77 20.67 1152100.0 20.67
2020-05-28 21.7 20.81 21.58 20.88 675300.0 20.88
2020-05-27 21.47 20.71 21.34 21.45 719900.0 21.45
2020-05-26 21.72 20.86 21.16 20.94 716900.0 20.94
2020-05-22 21.1 20.43 20.85 20.68 562200.0 20.68
2020-05-21 21.45 20.62 21.38 20.8 744400.0 20.8
2020-05-20 21.4 20.57 20.66 21.34 669700.0 21.34
2020-05-19 21.7 20.42 21.41 20.43 790700.0 20.43
2020-05-18 21.65 20.93 20.93 21.44 724600.0 21.44
2020-05-15 21.11 20.5 20.85 20.6 916100.0 20.6
2020-05-14 20.96 20.1 20.56 20.96 808000.0 20.96
2020-05-13 21.56 20.51 21.51 20.77 1086400.0 20.77
2020-05-12 22.14 21.48 21.98 21.48 1016900.0 21.48
2020-05-11 22.18 21.47 21.97 21.79 1120100.0 21.79
2020-05-08 21.51 20.72 21.18 21.29 1055300.0 21.29
2020-05-07 20.8 19.74 19.9 20.56 823500.0 20.56
2020-05-06 20.55 19.52 20.22 19.68 790600.0 19.68
2020-05-05 20.68 20.13 20.3 20.22 789900.0 20.22
2020-05-04 20.81 19.73 20.3 20.16 1109000.0 20.16
2020-05-01 21.63 20.59 21.5 20.7 1293300.0 20.7
2020-04-30 22.56 21.01 22.0 22.0 2067500.0 22.0
2020-04-29 22.43 21.68 21.89 22.01 1257600.0 22.01
2020-04-28 21.99 20.88 20.98 21.31 1873200.0 21.31
2020-04-27 20.68 19.82 19.82 20.53 715900.0 20.53
2020-04-24 20.07 19.47 19.95 19.65 991700.0 19.65
2020-04-23 20.19 19.07 19.07 19.94 1158900.0 19.94
2020-04-22 19.06 18.12 18.16 18.94 1058800.0 18.94
2020-04-21 18.78 17.93 18.73 17.96 1005400.0 17.96
2020-04-20 19.49 18.92 19.19 18.93 1310800.0 18.93
2020-04-17 19.97 19.13 19.88 19.43 1285000.0 19.43
2020-04-16 20.48 19.24 19.76 19.47 1118400.0 19.47
2020-04-15 19.99 19.46 19.9 19.74 1264300.0 19.74
2020-04-14 20.3 19.65 19.93 20.08 834500.0 20.08
2020-04-13 19.8 18.96 19.5 19.59 1054600.0 19.59
2020-04-09 19.49 18.7 18.89 19.21 703400.0 19.21
2020-04-08 19.06 18.45 18.53 18.74 552300.0 18.74
2020-04-07 19.01 18.21 18.68 18.44 1232000.0 18.44
2020-04-06 18.74 18.02 18.06 18.23 1063900.0 18.23
2020-04-03 17.9 17.22 17.56 17.61 772300.0 17.61
2020-04-02 18.25 17.35 17.53 17.71 821500.0 17.71
2020-04-01 18.28 17.27 17.54 17.75 888000.0 17.75
2020-03-31 18.72 17.83 18.71 18.12 1652500.0 18.12
2020-03-30 18.74 18.0 18.11 18.7 774700.0 18.7
2020-03-27 18.41 17.68 18.03 18.02 874000.0 18.02
2020-03-26 19.0 17.91 18.21 18.56 1004300.0 18.56
2020-03-25 19.39 18.04 18.81 18.2 1148500.0 18.2
2020-03-24 19.42 17.92 18.55 18.81 1289400.0 18.81
2020-03-23 17.99 17.13 17.55 17.49 1088000.0 17.49
2020-03-20 19.56 17.5 18.19 17.65 1601200.0 17.65
2020-03-19 18.44 15.78 16.05 18.05 1631300.0 18.05
2020-03-18 17.75 15.75 16.94 16.34 1919000.0 16.34
2020-03-17 17.73 16.28 16.4 17.71 2096400.0 17.71
2020-03-16 18.18 15.85 17.49 16.17 1360400.0 16.17
2020-03-13 19.12 16.93 17.85 19.07 1439900.0 19.07
2020-03-12 17.76 16.49 17.41 17.11 1602200.0 17.11
2020-03-11 19.74 18.22 19.37 18.4 1633100.0 18.4
2020-03-10 20.94 19.07 20.55 19.87 1454900.0 19.87
2020-03-09 21.25 20.07 20.24 20.11 1353000.0 20.11
2020-03-06 21.6 20.49 20.51 21.51 1378700.0 21.51
2020-03-05 21.47 21.04 21.18 21.24 1382400.0 21.24
2020-03-04 21.77 20.98 21.34 21.69 1200600.0 21.69
2020-03-03 21.78 20.76 21.41 21.06 1461600.0 21.06
2020-03-02 21.82 20.88 21.22 21.49 1191900.0 21.49
2020-02-28 21.19 20.23 20.87 21.16 1759200.0 21.16
2020-02-27 22.13 21.13 21.44 21.15 1410500.0 21.15
2020-02-26 22.98 21.89 22.8 22.0 1636300.0 22.0
2020-02-25 23.24 22.6 23.04 22.76 1677100.0 22.76
2020-02-24 23.72 22.59 23.43 22.98 1143400.0 22.98
2020-02-21 25.6 23.83 25.01 24.24 1581700.0 24.24
2020-02-20 25.63 25.13 25.49 25.4 678700.0 25.4
2020-02-19 25.91 25.46 25.6 25.47 613900.0 25.47
2020-02-18 26.25 25.46 26.1 25.57 803100.0 25.57