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 (%)
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%)
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.