Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ppd Inc (NQ: PPD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.99 34.70 33.60 34.34 1,030,564 +0.35(+1.03%)
Aug 28, 2020 33.79 34.22 33.65 33.99 674,500 +0.38(+1.13%)
Aug 27, 2020 33.71 34.35 33.40 33.61 1,593,722 -0.08(-0.24%)
Aug 26, 2020 33.41 33.87 33.05 33.69 427,757 +0.33(+0.99%)
Aug 25, 2020 33.24 33.48 32.70 33.36 987,952 +0.36(+1.09%)
Aug 24, 2020 32.16 33.27 31.96 33.00 646,670 +1.15(+3.61%)
Aug 21, 2020 31.98 32.15 31.40 31.85 361,600 -0.25(-0.78%)
Aug 20, 2020 32.07 32.47 31.55 32.10 368,069 +0.02(+0.06%)
Aug 19, 2020 31.90 32.51 31.80 32.08 490,805 +0.13(+0.41%)
Aug 18, 2020 31.43 32.08 31.08 31.95 551,302 +0.63(+2.01%)
Aug 17, 2020 31.12 31.60 31.02 31.32 422,174 +0.34(+1.10%)
Aug 14, 2020 31.44 31.56 30.68 30.98 347,700 -0.48(-1.53%)
Aug 13, 2020 32.19 32.44 31.45 31.46 396,897 -0.60(-1.87%)
Aug 12, 2020 31.52 32.31 31.13 32.06 568,326 +0.62(+1.97%)
Aug 11, 2020 31.81 32.06 31.32 31.44 631,230 -0.35(-1.10%)
Aug 10, 2020 32.00 32.12 31.47 31.79 660,032 -0.19(-0.59%)
Aug 07, 2020 31.40 32.02 31.12 31.98 627,300 +0.22(+0.69%)
Aug 06, 2020 32.50 32.79 31.68 31.76 584,435 -0.24(-0.75%)
Aug 05, 2020 32.00 32.24 30.24 32.00 1,475,400 +1.14(+3.69%)
Aug 04, 2020 31.43 31.75 30.65 30.86 620,860 -0.39(-1.25%)
Aug 03, 2020 30.05 31.80 30.00 31.25 1,028,331 +1.88(+6.40%)
Jul 31, 2020 29.29 29.77 28.84 29.37 400,800 +0.16(+0.55%)
Jul 30, 2020 28.63 29.46 28.00 29.21 316,361 +0.21(+0.72%)
Jul 29, 2020 29.08 29.62 29.00 29.00 399,143 +0.01(+0.03%)
Jul 28, 2020 29.74 30.35 28.78 28.99 544,861 -0.68(-2.29%)
Jul 27, 2020 30.05 30.36 29.55 29.67 398,161 -0.08(-0.27%)
Jul 24, 2020 30.76 30.76 29.27 29.75 572,600 -1.30(-4.19%)
Jul 23, 2020 31.99 32.14 31.01 31.05 630,624 -0.89(-2.79%)
Jul 22, 2020 30.94 32.17 30.83 31.94 1,029,176 +1.10(+3.57%)
Jul 21, 2020 29.88 31.07 29.71 30.84 1,191,027 +0.63(+2.09%)
Jul 20, 2020 30.44 30.67 29.80 30.21 673,216 +0.09(+0.30%)
Jul 17, 2020 28.54 30.46 28.54 30.12 790,300 +1.51(+5.28%)
Jul 16, 2020 28.75 28.89 28.29 28.61 295,212 -0.15(-0.52%)
Jul 15, 2020 28.92 29.44 28.44 28.76 527,462 +0.39(+1.37%)
Jul 14, 2020 27.96 28.50 27.30 28.37 616,648 +0.25(+0.89%)
Jul 13, 2020 29.35 29.88 27.87 28.12 609,407 -0.97(-3.33%)
Jul 10, 2020 29.32 29.66 28.71 29.09 692,000 -0.15(-0.51%)
Jul 09, 2020 28.34 29.39 28.20 29.24 697,234 +1.14(+4.06%)
Jul 08, 2020 28.09 28.85 27.94 28.10 580,622 +0.05(+0.18%)
Jul 07, 2020 27.30 28.20 26.84 28.05 751,569 +0.62(+2.26%)
Jul 06, 2020 27.19 27.93 26.94 27.43 760,402 +0.55(+2.05%)
Jul 02, 2020 26.97 27.56 26.59 26.88 414,300 +0.26(+0.98%)
Jul 01, 2020 27.28 27.30 26.35 26.62 683,499 -0.18(-0.67%)
Jun 30, 2020 26.30 27.23 26.01 26.80 691,519 +0.50(+1.90%)
Jun 29, 2020 26.56 26.85 26.01 26.30 630,652 +0.00(+0.00%)
Jun 26, 2020 26.62 26.67 26.01 26.30 1,207,200 -0.43(-1.61%)
Jun 25, 2020 26.42 26.97 26.23 26.73 364,410 +0.29(+1.10%)
Jun 24, 2020 26.66 27.18 25.59 26.44 821,164 -0.50(-1.86%)
Jun 23, 2020 27.00 27.54 26.63 26.94 359,069 +0.15(+0.56%)
Jun 22, 2020 27.00 27.97 26.18 26.79 536,899 -0.11(-0.41%)
Jun 19, 2020 27.54 28.34 26.82 26.90 4,241,600 -0.40(-1.47%)
Jun 18, 2020 27.10 27.98 26.68 27.30 917,037 +0.15(+0.55%)
Jun 17, 2020 26.93 27.91 26.69 27.15 993,756 +0.31(+1.15%)
Jun 16, 2020 27.99 28.37 26.16 26.84 833,910 -0.54(-1.97%)
Jun 15, 2020 25.32 27.76 25.20 27.38 1,220,533 +1.73(+6.74%)
Jun 12, 2020 26.22 26.48 24.94 25.65 1,435,300 +0.43(+1.70%)
Jun 11, 2020 25.53 25.89 24.75 25.22 1,405,147 -1.19(-4.51%)
Jun 10, 2020 26.37 26.59 26.00 26.41 862,603 +0.18(+0.69%)
Jun 09, 2020 26.75 27.81 26.00 26.23 627,755 -0.59(-2.20%)
Jun 08, 2020 27.50 27.78 26.27 26.82 1,023,022 -0.43(-1.58%)
Jun 05, 2020 27.91 28.40 27.19 27.25 1,026,600 -0.71(-2.54%)
Jun 04, 2020 28.93 28.93 27.82 27.96 1,171,812 -0.63(-2.20%)
Jun 03, 2020 28.78 29.68 28.02 28.59 1,061,898 +0.08(+0.28%)
Jun 02, 2020 28.09 28.78 27.55 28.51 680,893 +0.44(+1.57%)
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.