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 (%)
Apr 30, 2020 23.88 24.31 23.24 23.90 537,000 -0.05(-0.21%)
Apr 29, 2020 23.73 24.24 23.52 23.95 1,469,119 +0.45(+1.91%)
Apr 28, 2020 22.51 24.31 22.50 23.50 836,147 +1.40(+6.33%)
Apr 27, 2020 22.73 23.38 22.10 22.10 623,982 -0.41(-1.82%)
Apr 24, 2020 23.27 23.74 22.29 22.51 630,400 -0.57(-2.47%)
Apr 23, 2020 22.78 24.47 22.78 23.08 1,045,292 +0.55(+2.44%)
Apr 22, 2020 22.35 23.45 21.91 22.53 581,920 +0.51(+2.32%)
Apr 21, 2020 22.54 22.89 21.89 22.02 639,806 -0.85(-3.72%)
Apr 20, 2020 21.67 23.79 21.46 22.87 1,356,159 +0.62(+2.79%)
Apr 17, 2020 22.54 22.86 21.77 22.25 930,000 +0.25(+1.14%)
Apr 16, 2020 22.70 22.93 21.26 22.00 985,820 -0.58(-2.57%)
Apr 15, 2020 22.58 22.85 22.00 22.58 377,822 -0.52(-2.25%)
Apr 14, 2020 23.20 23.71 22.75 23.10 1,039,407 -0.04(-0.17%)
Apr 13, 2020 23.34 23.35 21.31 23.14 533,253 -0.06(-0.26%)
Apr 09, 2020 21.39 23.84 21.10 23.20 2,225,200 +2.39(+11.48%)
Apr 08, 2020 20.01 21.73 19.51 20.81 2,472,336 +0.96(+4.84%)
Apr 07, 2020 19.50 20.66 19.17 19.85 1,763,091 +0.93(+4.92%)
Apr 06, 2020 17.62 19.19 17.37 18.92 1,464,830 +2.13(+12.69%)
Apr 03, 2020 16.55 17.04 16.50 16.79 782,000 +0.02(+0.12%)
Apr 02, 2020 16.59 17.31 16.22 16.77 1,210,334 +0.19(+1.15%)
Apr 01, 2020 17.07 17.50 16.23 16.58 1,241,612 -1.23(-6.91%)
Mar 31, 2020 18.14 18.47 17.18 17.81 1,198,693 -0.15(-0.84%)
Mar 30, 2020 18.00 18.40 16.32 17.96 1,042,527 +0.96(+5.65%)
Mar 27, 2020 19.61 20.60 15.90 17.00 2,452,100 -2.91(-14.62%)
Mar 26, 2020 17.50 21.05 17.17 19.91 2,738,268 +2.41(+13.77%)
Mar 25, 2020 15.94 17.60 15.50 17.50 5,472,920 +1.56(+9.79%)
Mar 24, 2020 14.62 16.91 14.62 15.94 2,970,172 +1.92(+13.69%)
Mar 23, 2020 14.51 15.46 13.08 14.02 2,814,953 -0.50(-3.44%)
Mar 20, 2020 14.40 16.99 14.17 14.52 5,995,300 +0.18(+1.26%)
Mar 19, 2020 13.95 15.56 13.46 14.34 3,212,879 +0.34(+2.43%)
Mar 18, 2020 16.94 17.42 10.61 14.00 4,828,515 -3.87(-21.66%)
Mar 17, 2020 18.76 19.81 16.28 17.87 3,068,429 -0.64(-3.46%)
Mar 16, 2020 20.63 21.05 18.25 18.51 3,498,634 -4.49(-19.52%)
Mar 13, 2020 22.49 23.81 19.84 23.00 2,233,000 +1.35(+6.24%)
Mar 12, 2020 24.50 24.50 19.64 21.65 4,487,525 -4.11(-15.95%)
Mar 11, 2020 26.94 27.04 25.57 25.76 1,504,217 -1.49(-5.47%)
Mar 10, 2020 27.21 27.84 25.99 27.25 1,090,719 +0.44(+1.64%)
Mar 09, 2020 27.37 27.71 25.50 26.81 2,245,284 -1.79(-6.26%)
Mar 06, 2020 28.00 28.60 26.58 28.60 3,848,000 -0.41(-1.41%)
Mar 05, 2020 28.62 29.72 28.02 29.01 2,141,566 +0.41(+1.43%)
Mar 04, 2020 27.77 28.72 27.70 28.60 1,655,395 +1.10(+4.00%)
Mar 03, 2020 27.35 27.74 26.69 27.50 1,889,113 +0.55(+2.04%)
Mar 02, 2020 28.23 29.70 26.80 26.95 1,723,433 -0.93(-3.34%)
Feb 28, 2020 27.99 28.59 26.50 27.88 3,455,000 -0.68(-2.38%)
Feb 27, 2020 28.40 29.11 27.78 28.56 1,115,875 -0.25(-0.87%)
Feb 26, 2020 28.55 29.53 28.25 28.81 1,512,285 +0.37(+1.30%)
Feb 25, 2020 30.04 30.40 28.19 28.44 776,290 -1.54(-5.14%)
Feb 24, 2020 30.23 30.73 29.01 29.98 1,260,142 -0.90(-2.91%)
Feb 21, 2020 30.94 31.44 30.63 30.88 529,300 -0.13(-0.42%)
Feb 20, 2020 31.64 31.87 30.05 31.01 1,435,970 -0.63(-1.99%)
Feb 19, 2020 31.03 32.00 31.00 31.64 421,843 +0.60(+1.93%)
Feb 18, 2020 31.42 31.42 31.01 31.04 698,824 -0.51(-1.62%)
Feb 14, 2020 31.86 31.91 31.35 31.55 753,600 -0.31(-0.97%)
Feb 13, 2020 32.23 32.25 31.40 31.86 991,673 -0.39(-1.21%)
Feb 12, 2020 32.96 33.08 31.99 32.25 7,279,211 -0.62(-1.89%)
Feb 11, 2020 31.94 33.23 31.93 32.87 2,863,007 +0.98(+3.07%)
Feb 10, 2020 31.80 32.00 31.00 31.89 2,294,984 +0.97(+3.14%)
Feb 07, 2020 29.75 31.75 29.71 30.92 3,574,900 +0.92(+3.07%)
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.