AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

This averts a strike or lockout that could have begun Wednesday, with flight cancellations likely before then

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

40.37

-0.90

(-2.18%)

At close: 04:00PM EDT

40.26

-0.11

(-0.27%)

After hours:

06:25PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	41.36	41.60	40.09	40.37	40.37	1,647,700
Sept 12, 2024	42.00	42.06	40.95	41.27	41.27	1,614,600
Sept 11, 2024	43.16	43.25	41.85	42.01	42.01	1,576,000
Sept 10, 2024	45.12	45.36	42.85	43.05	43.05	1,586,300
Sept 09, 2024	45.46	45.92	45.02	45.12	45.12	1,219,400
Sept 06, 2024	45.44	46.02	45.12	45.27	45.27	870,100
Sept 05, 2024	46.09	46.13	45.39	45.48	45.48	660,400
Sept 04, 2024	45.69	46.74	45.39	46.20	46.20	804,000
Sept 03, 2024	46.94	47.19	45.58	45.81	45.81	981,400
Aug 30, 2024	46.66	47.44	46.26	46.58	46.58	1,105,900
Aug 29, 2024	45.91	46.70	45.56	46.51	46.51	1,037,700
Aug 28, 2024	44.74	45.76	44.50	45.69	45.69	846,300
Aug 27, 2024	45.18	45.29	44.54	44.73	44.73	715,500
Aug 26, 2024	44.79	45.43	44.79	45.13	45.13	633,800
Aug 23, 2024	43.97	44.72	43.66	44.67	44.67	548,600
Aug 22, 2024	43.99	44.09	43.65	43.97	43.97	688,800
Aug 21, 2024	43.77	44.10	43.47	43.97	43.97	672,000
Aug 20, 2024	43.72	43.74	43.06	43.54	43.54	543,100
Aug 19, 2024	43.51	43.85	42.85	43.74	43.74	1,028,200
Aug 16, 2024	43.82	44.32	42.66	43.30	43.30	2,019,900
Aug 15, 2024	45.10	45.12	44.11	44.19	44.19	1,571,100
Aug 14, 2024	44.29	45.89	44.29	45.69	45.69	1,268,000
Aug 13, 2024	44.00	44.38	43.77	44.22	44.22	857,000
Aug 12, 2024	44.08	44.25	43.24	43.96	43.96	1,178,200
Aug 09, 2024	44.51	44.92	44.07	44.67	44.67	998,200
Aug 08, 2024	43.98	44.97	43.93	44.42	44.42	1,247,600
Aug 07, 2024	43.62	44.46	43.27	44.05	44.05	1,186,300
Aug 06, 2024	43.31	45.48	43.31	43.71	43.71	1,652,700
Aug 05, 2024	40.85	43.92	40.76	43.31	43.31	1,832,800
Aug 02, 2024	42.29	42.62	40.98	41.47	41.47	828,700
Aug 01, 2024	43.00	44.62	40.57	42.21	42.21	1,550,300
Jul 31, 2024	41.64	41.85	40.00	41.23	41.23	958,200
Jul 30, 2024	41.17	41.87	40.94	41.46	41.46	637,000
Jul 29, 2024	41.71	41.77	41.05	41.24	41.24	483,000
Jul 26, 2024	41.11	41.75	40.88	41.63	41.63	512,000
Jul 25, 2024	40.33	41.44	39.79	41.06	41.06	812,000
Jul 24, 2024	39.47	40.34	39.31	40.10	40.10	605,600
Jul 23, 2024	40.01	40.03	39.42	39.47	39.47	363,100
Jul 22, 2024	39.44	40.10	39.37	39.92	39.92	465,000
Jul 19, 2024	39.73	39.86	39.00	39.35	39.35	563,200
Jul 18, 2024	38.91	39.86	38.78	39.80	39.80	683,400
Jul 17, 2024	39.31	40.21	38.88	38.99	38.99	712,000
Jul 16, 2024	38.36	39.24	38.36	39.12	39.12	705,400
Jul 15, 2024	38.20	38.67	38.13	38.29	38.29	483,100
Jul 12, 2024	38.12	38.21	37.96	38.08	38.08	345,700
Jul 11, 2024	38.11	38.11	37.28	37.92	37.92	573,900
Jul 10, 2024	38.04	38.54	38.01	38.05	38.05	489,600
Jul 09, 2024	38.30	38.38	37.87	37.93	37.93	329,000
Jul 08, 2024	38.15	38.50	38.10	38.25	38.25	255,300
Jul 05, 2024	38.50	38.50	37.78	38.07	38.07	452,900
Jul 03, 2024	38.93	38.93	38.53	38.67	38.67	318,800
Jul 02, 2024	38.23	38.84	38.05	38.76	38.76	438,400
Jul 01, 2024	38.61	38.81	38.18	38.24	38.24	351,700
Jun 28, 2024	38.34	38.61	37.71	38.49	38.49	813,300
Jun 27, 2024	37.96	38.44	36.52	38.29	38.29	453,000
Jun 26, 2024	38.17	38.46	37.77	38.01	38.01	572,700
Jun 25, 2024	37.79	38.31	37.64	38.17	38.17	574,600
Jun 24, 2024	36.88	37.73	36.88	37.65	37.65	506,700
Jun 21, 2024	36.20	36.88	36.03	36.84	36.84	828,200
Jun 20, 2024	35.64	36.83	35.57	36.14	36.14	571,600
Jun 18, 2024	35.05	35.55	34.76	35.53	35.53	480,100
Jun 17, 2024	34.75	34.94	34.47	34.72	34.72	494,300
Jun 14, 2024	34.70	34.84	34.37	34.78	34.78	361,000
Jun 13, 2024	34.87	35.16	34.53	34.87	34.87	524,700
Jun 12, 2024	35.06	35.40	34.49	35.01	35.01	513,700
Jun 11, 2024	34.17	35.08	34.01	35.02	35.02	709,500
Jun 10, 2024	34.10	34.49	33.94	34.19	34.19	609,400
Jun 07, 2024	34.14	34.44	33.99	34.10	34.10	518,100
Jun 06, 2024	34.23	34.51	34.04	34.24	34.24	497,300
Jun 05, 2024	34.66	34.75	33.70	34.16	34.16	1,025,200
Jun 04, 2024	34.73	34.91	34.52	34.66	34.66	818,500
Jun 03, 2024	35.96	36.13	34.63	34.86	34.86	997,100
May 31, 2024	35.75	35.93	35.46	35.93	35.93	635,500
May 30, 2024	36.41	36.49	35.73	35.78	35.78	655,300
May 29, 2024	36.02	36.63	35.96	36.41	36.41	636,200
May 28, 2024	36.29	36.48	35.68	36.10	36.10	722,200
May 24, 2024	35.71	36.60	35.53	36.44	36.44	679,400
May 23, 2024	36.35	36.48	35.55	35.71	35.71	780,600
May 22, 2024	37.57	37.62	36.13	36.40	36.40	885,900
May 21, 2024	38.24	38.69	37.64	37.79	37.79	619,800
May 20, 2024	37.40	38.14	37.37	38.11	38.11	638,400
May 17, 2024	37.83	37.90	36.96	37.36	37.36	664,400
May 16, 2024	38.32	38.41	37.60	37.70	37.70	561,200
May 15, 2024	38.66	39.00	38.22	38.32	38.32	664,700
May 14, 2024	37.77	38.58	37.49	38.50	38.50	574,000
May 13, 2024	37.17	37.92	36.96	37.78	37.78	577,700
May 10, 2024	37.42	37.55	36.88	37.13	37.13	595,200
May 09, 2024	37.20	37.82	37.15	37.48	37.48	632,100
May 08, 2024	36.63	37.40	36.50	37.11	37.11	625,000
May 07, 2024	36.75	36.94	36.45	36.55	36.55	651,600
May 06, 2024	36.83	36.99	35.81	36.65	36.65	855,100
May 03, 2024	35.97	36.76	35.97	36.28	36.28	910,100
May 02, 2024	35.31	36.44	33.67	35.95	35.95	1,414,200
May 01, 2024	35.93	36.09	35.35	35.39	35.39	887,200
Apr 30, 2024	36.14	36.18	35.81	36.02	36.02	911,000
Apr 29, 2024	35.85	36.25	35.60	36.14	36.14	552,400
Apr 26, 2024	35.86	36.06	35.65	35.76	35.76	318,900
Apr 25, 2024	35.84	35.91	35.29	35.88	35.88	547,500
Apr 24, 2024	35.72	36.12	35.63	36.00	36.00	412,000
Apr 23, 2024	35.94	36.18	35.68	35.72	35.72	493,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.55(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+296.98(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,334.62-81.48(-0.10%)

AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

Pilgrim's Pride Corporation (PPC)

S&P/TSX
23,568.65
+93.55(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+296.98(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,334.62
-81.48(-0.10%)