Date	Open	High	Low	Close	Volume	Change (%)
Dec 07, 2021				47.30	0	-0.01(-0.01%)
Dec 06, 2021	47.26	47.40	47.21	47.31	1,542,162	+0.06(+0.13%)
Dec 03, 2021	47.25	47.33	47.17	47.25	2,210,897	+0.06(+0.13%)
Dec 02, 2021	47.24	47.38	47.17	47.19	1,498,381	+0.01(+0.02%)
Dec 01, 2021	47.15	47.26	47.15	47.18	1,648,574	+0.08(+0.17%)
Nov 30, 2021	47.20	47.32	47.00	47.10	2,801,742	-0.10(-0.21%)
Nov 29, 2021	47.27	47.27	47.19	47.20	1,599,471	-0.15(-0.32%)
Nov 26, 2021	47.30	47.38	47.26	47.35	999,206	+0.05(+0.11%)
Nov 24, 2021	47.25	47.30	47.16	47.30	1,009,335	+0.01(+0.02%)
Nov 23, 2021	47.25	47.31	47.20	47.29	772,590	+0.04(+0.08%)
Nov 22, 2021	47.25	47.32	47.16	47.25	1,330,828	+0.00(+0.00%)
Nov 19, 2021	47.29	47.34	47.20	47.25	779,269	-0.08(-0.17%)
Nov 18, 2021	47.39	47.35	47.30	47.33	1,979,082	-0.08(-0.17%)
Nov 17, 2021	47.24	47.41	47.24	47.41	1,856,924	+0.16(+0.34%)
Nov 16, 2021	47.23	47.29	47.20	47.25	1,107,514	+0.01(+0.02%)
Nov 15, 2021	47.25	47.32	47.20	47.24	931,480	-0.01(-0.02%)
Nov 12, 2021	47.22	47.29	47.15	47.25	1,730,472	+0.05(+0.11%)
Nov 11, 2021	47.25	47.28	47.17	47.20	729,689	-0.05(-0.11%)
Nov 10, 2021	47.22	47.35		47.25	1,372,383	+0.02(+0.04%)
Nov 09, 2021	47.24	47.29	47.19	47.23	2,160,841	-0.02(-0.04%)
Nov 08, 2021	47.25	47.36	47.24	47.25	758,547	-0.02(-0.04%)
Nov 05, 2021	47.31	47.34	47.25	47.27	1,089,502	-0.02(-0.04%)
Nov 04, 2021	47.28	47.40	47.25	47.29	1,416,677	-0.04(-0.08%)
Nov 03, 2021	47.26	47.34	47.23	47.33	1,812,372	+0.09(+0.19%)
Nov 02, 2021	47.36	47.36	47.21	47.24	2,789,962	-0.10(-0.21%)
Nov 01, 2021	47.18	47.39	47.24	47.34	1,404,713	+0.17(+0.36%)
Oct 29, 2021	47.14	47.29	47.14	47.17	2,592,903	-0.02(-0.04%)
Oct 28, 2021	47.34	47.34	47.00	47.19	1,056,374	+0.17(+0.36%)
Oct 27, 2021	46.90	47.06	46.95	47.02	1,633,322	+0.19(+0.41%)
Oct 26, 2021	47.01		46.80	46.83	848,013	-0.15(-0.32%)
Oct 25, 2021	47.01	47.10	46.90	46.98	1,228,038	-0.05(-0.11%)
Oct 22, 2021	47.05	47.14	47.00	47.03	954,056	-0.01(-0.02%)
Oct 21, 2021	47.05	47.10	46.98	47.04	1,038,470	+0.07(+0.15%)
Oct 20, 2021	47.05	47.11	46.88	46.97	2,460,434	-0.06(-0.13%)
Oct 19, 2021	46.95	47.04	46.93	47.03	1,326,883	+0.09(+0.19%)
Oct 18, 2021	47.04	47.04	46.90	46.94	660,338	-0.01(-0.02%)
Oct 15, 2021	46.99	46.99	46.86	46.95	1,114,128	+0.01(+0.02%)
Oct 14, 2021	46.88	46.98	46.83	46.94	1,100,719	+0.09(+0.19%)
Oct 13, 2021	46.86	46.96	46.78	46.85	1,028,218	+0.03(+0.06%)
Oct 12, 2021	46.95	47.01	46.80	46.82	1,685,891	-0.08(-0.17%)
Oct 11, 2021	47.00	47.05	46.90	46.90	1,129,143	-0.14(-0.30%)
Oct 08, 2021	46.90	47.09	46.89	47.04	1,085,146	+0.14(+0.30%)
Oct 07, 2021	46.95	46.98	46.86	46.90	1,804,866	+0.00(+0.00%)
Oct 06, 2021	46.92	46.99	46.87	46.90	1,445,958	-0.02(-0.04%)
Oct 05, 2021	46.87	46.96	46.81	46.92	2,315,058	-0.01(-0.02%)
Oct 04, 2021	46.80	46.94	46.75	46.93	2,261,106	+0.18(+0.39%)
Oct 01, 2021	46.80	46.90	46.74	46.75	1,518,543	-0.04(-0.09%)
Sep 30, 2021	46.84	46.89	46.73	46.79	1,083,055	-0.01(-0.02%)
Sep 29, 2021	46.84	46.93	46.75	46.80	889,294	+0.04(+0.09%)
Sep 28, 2021	46.74	46.87	46.73	46.76	1,443,046	+0.00(+0.00%)
Sep 27, 2021	46.90	46.93	46.73	46.76	1,614,941	-0.09(-0.19%)
Sep 24, 2021	46.85	46.91	46.82	46.85	942,879	+0.01(+0.02%)
Sep 23, 2021	46.80	46.99	46.75	46.84	2,004,511	+0.04(+0.09%)
Sep 22, 2021	46.80	46.85	46.71	46.80	2,199,629	+0.05(+0.11%)
Sep 21, 2021	46.75	46.83	46.71	46.75	1,401,905	+0.01(+0.02%)
Sep 20, 2021	46.70	46.87	46.70	46.74	1,791,959	-0.01(-0.02%)
Sep 17, 2021	46.68	46.81	46.65	46.75	2,165,918	+0.05(+0.11%)
Sep 16, 2021	46.66	46.75	46.65	46.70	1,889,529	+0.02(+0.04%)
Sep 15, 2021	46.68	46.84	46.65	46.68	1,843,107	-0.04(-0.09%)
Sep 14, 2021	46.75	46.99	46.65	46.72	1,620,777	+0.07(+0.15%)
Sep 13, 2021	46.72	46.83	46.57	46.65	1,260,700	-0.04(-0.09%)
Sep 10, 2021	46.63	46.76	46.54	46.69	1,321,024	+0.07(+0.15%)
Sep 09, 2021	46.69	46.81	46.52	46.62	1,026,239	-0.06(-0.13%)
Sep 08, 2021	46.75	46.80	46.67	46.68	750,239	-0.09(-0.19%)
Sep 07, 2021	46.70	46.84	46.52	46.77	896,393	+0.05(+0.11%)
Sep 03, 2021	46.62	46.75	46.55	46.72	466,787	+0.01(+0.02%)
Sep 02, 2021	46.81	46.84	46.60	46.71	489,536	-0.02(-0.04%)
Sep 01, 2021	46.49	46.76	46.25	46.73	1,342,943	+0.42(+0.91%)
Aug 31, 2021	46.46	46.46	46.20	46.31	1,304,998	-0.12(-0.26%)
Aug 30, 2021	46.22	46.43	46.15	46.43	411,450	+0.17(+0.37%)
Aug 27, 2021	46.30	46.38	46.26	46.26	573,956	-0.09(-0.19%)
Aug 26, 2021	46.20	46.37	46.20	46.35	700,589	+0.13(+0.28%)
Aug 25, 2021	46.15	46.38	46.08	46.22	519,957	+0.09(+0.20%)
Aug 24, 2021	46.13	46.21	45.97	46.13	661,161	+0.10(+0.22%)
Aug 23, 2021	46.10	46.17	46.01	46.03	506,950	-0.02(-0.04%)
Aug 20, 2021	46.12	46.20	46.00	46.05	784,230	+0.02(+0.04%)
Aug 19, 2021	45.95	46.07	45.85	46.03	1,039,409	+0.03(+0.07%)
Aug 18, 2021	45.95	46.06	45.93	46.00	831,309	+0.03(+0.07%)
Aug 17, 2021	45.95	46.03	45.89	45.97	712,584	+0.02(+0.04%)
Aug 16, 2021	46.01	46.10	45.91	45.95	827,088	-0.04(-0.09%)
Aug 13, 2021	46.10	46.13	45.96	45.99	798,598	-0.11(-0.24%)
Aug 12, 2021	46.25	46.25	46.06	46.10	730,324	-0.10(-0.22%)
Aug 11, 2021	46.22	46.37	46.10	46.20	1,264,241	-0.05(-0.11%)
Aug 10, 2021	46.25	46.33	46.11	46.25	838,714	+0.03(+0.06%)
Aug 09, 2021	46.12	46.24	46.05	46.22	2,768,363	+0.10(+0.22%)
Aug 06, 2021	46.08	46.27	45.97	46.12	901,820	+0.12(+0.26%)
Aug 05, 2021	46.00	46.16	45.96	46.00	1,413,937	+0.03(+0.07%)
Aug 04, 2021	46.32	46.41	45.72	45.97	2,642,048	-0.35(-0.76%)
Aug 03, 2021	46.40	46.45	46.26	46.32	682,682	-0.02(-0.04%)
Aug 02, 2021	46.14	46.48	46.12	46.34	1,540,878	+0.22(+0.48%)
Jul 30, 2021	46.28	46.37	46.10	46.12	979,156	-0.06(-0.13%)
Jul 29, 2021	46.21	46.41	46.05	46.18	1,695,462	+0.12(+0.26%)
Jul 28, 2021	45.94	46.16	45.94	46.06	1,521,288	+0.11(+0.24%)
Jul 27, 2021	46.02	46.11	45.78	45.95	1,571,137	-0.05(-0.11%)
Jul 26, 2021	46.11	46.16	45.99	46.00	1,712,942	-0.16(-0.35%)
Jul 23, 2021	46.10	46.19	46.02	46.16	1,626,085	+0.16(+0.35%)
Jul 22, 2021	45.99	46.11	45.94	46.00	1,861,784	+0.01(+0.02%)
Jul 21, 2021	46.01	46.12	45.86	45.99	2,477,454	-0.06(-0.13%)
Jul 20, 2021	45.91	46.16	45.91	46.05	2,545,163	+0.07(+0.15%)
Jul 19, 2021	45.87	46.01	45.84	45.98	1,061,170	-0.02(-0.04%)
Jul 16, 2021	45.85	46.08	45.85	46.00	1,004,891	+0.12(+0.26%)
Jul 15, 2021	45.80	45.95	45.68	45.88	1,137,134	+0.06(+0.13%)
Jul 14, 2021	45.80	45.91	45.78	45.82	1,440,640	+0.07(+0.15%)
Jul 13, 2021	46.02	46.02	45.75	45.75	1,823,430	-0.04(-0.09%)
Jul 12, 2021	45.83	46.01	45.77	45.79	1,120,097	-0.06(-0.13%)
Jul 09, 2021	45.84	46.01	45.75	45.85	1,169,775	+0.05(+0.11%)
Jul 08, 2021	46.12	46.12	45.75	45.80	1,900,533	-0.20(-0.43%)
Jul 07, 2021	46.16	46.19	45.99	46.00	1,965,450	-0.07(-0.15%)
Jul 06, 2021	46.19	46.31	45.85	46.07	2,496,575	-0.12(-0.26%)
Jul 02, 2021	46.08	46.20	46.05	46.19	1,944,791	+0.11(+0.24%)
Jul 01, 2021	46.09	46.09	46.06	46.08	917,024	-0.01(-0.02%)
Jun 30, 2021	46.22	46.31	46.05	46.09	2,171,707	-0.10(-0.22%)
Jun 29, 2021	46.17	46.23	46.09	46.19	1,063,399	+0.03(+0.06%)
Jun 28, 2021	46.10	46.26	46.10	46.16	881,974	+0.06(+0.13%)
Jun 25, 2021	46.25	46.27	46.02	46.10	3,387,891	-0.11(-0.24%)
Jun 24, 2021	46.30	46.34	46.20	46.21	934,867	-0.07(-0.15%)
Jun 23, 2021	46.37	46.38	46.26	46.28	1,123,387	-0.02(-0.04%)
Jun 22, 2021	46.41	46.41	46.26	46.30	899,496	+0.01(+0.02%)
Jun 21, 2021	46.41	46.41	46.24	46.29	956,014	-0.09(-0.19%)
Jun 18, 2021	46.25	46.39	46.16	46.38	2,289,898	+0.09(+0.19%)
Jun 17, 2021	46.37	46.46	46.28	46.29	1,403,334	-0.06(-0.13%)
Jun 16, 2021	46.56	46.57	46.28	46.35	2,090,991	-0.19(-0.41%)
Jun 15, 2021	46.52	46.57	46.50	46.54	666,437	+0.01(+0.02%)
Jun 14, 2021	46.57	46.63	46.52	46.53	2,364,805	-0.05(-0.11%)
Jun 11, 2021	46.52	46.60	46.50	46.58	944,521	+0.06(+0.13%)
Jun 10, 2021	46.50	46.56	46.46	46.52	1,481,248	+0.02(+0.04%)
Jun 09, 2021	46.48	46.60	46.43	46.50	875,518	+0.06(+0.13%)
Jun 08, 2021	46.50	46.52	46.40	46.44	2,055,937	-0.02(-0.04%)
Jun 07, 2021	46.35	46.56	46.34	46.46	1,837,534	+0.05(+0.11%)
Jun 04, 2021	46.32	46.55	46.23	46.41	2,297,905	+0.14(+0.30%)
Jun 03, 2021	46.25	46.33	46.20	46.27	954,172	+0.01(+0.02%)
Jun 02, 2021	46.28	46.33	46.20	46.26	1,106,925	-0.01(-0.02%)
Jun 01, 2021	46.15	46.35	46.12	46.27	1,558,757	+0.15(+0.33%)
May 28, 2021	46.17	46.17	46.10	46.12	885,263	-0.02(-0.04%)
May 27, 2021	46.14	46.19	46.09	46.14	1,963,261	+0.04(+0.09%)
May 26, 2021	46.18	46.20	46.09	46.10	1,486,798	-0.05(-0.11%)
May 25, 2021	46.16	46.23	46.10	46.15	3,531,635	+0.03(+0.07%)
May 24, 2021	46.15	46.19	46.12	46.12	2,335,732	+0.01(+0.02%)
May 21, 2021	46.20	46.20	46.10	46.11	1,618,777	-0.02(-0.04%)
May 20, 2021	46.14	46.24	46.10	46.13	1,550,442	+0.01(+0.02%)
May 19, 2021	46.07	46.13	46.05	46.12	2,207,988	+0.00(+0.00%)
May 18, 2021	46.11	46.15	46.08	46.12	2,387,654	+0.04(+0.09%)
May 17, 2021	46.14	46.15	46.00	46.08	3,473,534	-0.04(-0.09%)
May 14, 2021	46.15	46.17	46.11	46.12	2,551,479	+0.03(+0.07%)
May 13, 2021	46.09	46.16	46.07	46.09	4,049,780	+0.01(+0.02%)
May 12, 2021	46.05	46.13	46.04	46.08	3,417,500	-0.02(-0.04%)
May 11, 2021	46.05	46.15	46.00	46.10	3,264,547	-0.03(-0.08%)
May 10, 2021	46.12	46.17	46.09	46.13	2,824,327	+0.03(+0.08%)
May 07, 2021	46.15	46.20	46.08	46.10	3,152,339	-0.05(-0.11%)
May 06, 2021	46.10	46.17	46.08	46.15	2,780,625	-0.01(-0.02%)
May 05, 2021	46.22	46.22	46.06	46.16	4,585,209	+0.05(+0.11%)
May 04, 2021	46.19	46.24	46.09	46.11	10,730,914	-0.14(-0.30%)

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.

Ppd Inc (NQ: PPD )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Ppd Inc (NQ: PPD )

Historical Prices

Sections

Services

Poteau Daily News