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 (%)
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%)
Jun 01, 2020 27.21 29.57 26.97 28.07 1,322,706 +0.83(+3.05%)
May 29, 2020 27.06 27.36 26.34 27.24 329,500 +0.22(+0.81%)
May 28, 2020 27.28 27.71 26.51 27.02 242,000 -0.32(-1.17%)
May 27, 2020 27.24 27.76 26.52 27.34 636,846 +0.37(+1.37%)
May 26, 2020 27.06 27.95 26.91 26.97 422,381 -0.30(-1.10%)
May 22, 2020 27.85 28.11 26.95 27.27 474,900 -0.39(-1.41%)
May 21, 2020 27.91 28.18 27.28 27.66 424,431 -0.14(-0.50%)
May 20, 2020 26.45 28.00 26.45 27.80 1,136,143 +1.41(+5.34%)
May 19, 2020 27.76 27.89 26.32 26.39 733,882 -1.21(-4.38%)
May 18, 2020 28.10 28.48 27.57 27.60 317,661 +0.09(+0.33%)
May 15, 2020 26.15 27.55 25.93 27.51 400,100 +1.33(+5.08%)
May 14, 2020 26.18 26.64 25.22 26.18 361,230 -0.64(-2.39%)
May 13, 2020 26.78 27.13 25.95 26.82 751,505 -0.11(-0.41%)
May 12, 2020 27.87 28.03 26.93 26.93 312,536 -0.56(-2.04%)
May 11, 2020 27.50 28.21 26.81 27.49 815,865 +0.05(+0.18%)
May 08, 2020 27.07 28.70 26.97 27.44 1,042,900 +0.95(+3.59%)
May 07, 2020 26.15 27.54 26.05 26.49 1,255,795 +2.06(+8.43%)
May 06, 2020 24.00 24.85 24.00 24.43 642,120 +0.51(+2.13%)
May 05, 2020 24.22 25.51 23.85 23.92 623,060 +0.05(+0.21%)
May 04, 2020 22.50 24.00 22.04 23.87 966,560 +1.15(+5.06%)
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.