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 (%)
Nov 30, 2020 35.40 35.40 33.97 35.00 7,325,360 -0.07(-0.20%)
Nov 27, 2020 34.26 35.45 34.00 35.07 1,023,100 +1.37(+4.07%)
Nov 25, 2020 33.95 34.20 33.54 33.70 929,700 -0.09(-0.27%)
Nov 24, 2020 33.91 34.34 33.52 33.79 1,095,400 -0.09(-0.27%)
Nov 23, 2020 33.93 34.49 33.60 33.88 889,146 +0.13(+0.39%)
Nov 20, 2020 34.17 34.17 33.54 33.75 664,700 +0.06(+0.18%)
Nov 19, 2020 34.22 34.47 33.38 33.69 1,172,655 -0.15(-0.44%)
Nov 18, 2020 34.70 35.01 33.76 33.84 754,536 -0.89(-2.56%)
Nov 17, 2020 35.19 35.50 34.05 34.73 499,237 -0.53(-1.50%)
Nov 16, 2020 34.50 35.30 34.30 35.26 817,603 +0.65(+1.88%)
Nov 13, 2020 33.72 34.72 33.25 34.61 1,329,600 +1.25(+3.75%)
Nov 12, 2020 34.41 34.61 32.77 33.36 1,023,938 -0.91(-2.66%)
Nov 11, 2020 33.76 34.39 33.59 34.27 1,402,888 +0.91(+2.73%)
Nov 10, 2020 34.06 34.85 33.08 33.36 1,237,944 -0.67(-1.97%)
Nov 09, 2020 36.31 36.71 33.70 34.03 2,276,918 -1.81(-5.05%)
Nov 06, 2020 36.15 36.27 35.60 35.84 599,400 -0.33(-0.91%)
Nov 05, 2020 35.45 36.43 35.10 36.17 1,420,948 +1.15(+3.28%)
Nov 04, 2020 34.08 35.95 34.00 35.02 1,239,758 +1.39(+4.13%)
Nov 03, 2020 33.07 33.80 32.83 33.63 877,655 +0.93(+2.84%)
Nov 02, 2020 33.65 33.65 32.16 32.70 3,367,482 -0.18(-0.55%)
Oct 30, 2020 33.15 33.34 32.12 32.88 1,691,600 -0.27(-0.81%)
Oct 29, 2020 33.15 33.89 32.49 33.15 1,376,183 -0.01(-0.03%)
Oct 28, 2020 32.99 35.56 32.15 33.16 1,649,817 -0.85(-2.50%)
Oct 27, 2020 34.34 34.96 33.82 34.01 705,572 -0.17(-0.50%)
Oct 26, 2020 35.42 35.65 33.87 34.18 1,181,029 -1.30(-3.66%)
Oct 23, 2020 36.10 36.29 35.27 35.48 883,800 -0.57(-1.58%)
Oct 22, 2020 35.98 36.90 35.97 36.05 691,774 -0.10(-0.28%)
Oct 21, 2020 36.43 36.93 36.10 36.15 1,090,813 -0.45(-1.23%)
Oct 20, 2020 36.80 37.22 36.38 36.60 997,869 -0.13(-0.35%)
Oct 19, 2020 36.38 37.00 36.31 36.73 1,524,819 +0.23(+0.63%)
Oct 16, 2020 37.22 37.22 36.36 36.50 895,300 -0.29(-0.79%)
Oct 15, 2020 36.58 36.94 36.12 36.79 811,916 -0.02(-0.05%)
Oct 14, 2020 36.91 37.25 36.33 36.81 793,402 -0.07(-0.19%)
Oct 13, 2020 36.70 37.51 36.58 36.88 1,587,440 +0.16(+0.44%)
Oct 12, 2020 37.29 37.29 36.39 36.72 960,979 -0.21(-0.57%)
Oct 09, 2020 36.70 37.02 36.50 36.93 1,271,300 +0.24(+0.65%)
Oct 08, 2020 36.70 36.80 36.13 36.69 718,906 +0.02(+0.05%)
Oct 07, 2020 36.12 36.94 35.77 36.67 797,611 +0.71(+1.97%)
Oct 06, 2020 35.65 36.62 35.62 35.96 795,608 +0.38(+1.07%)
Oct 05, 2020 36.10 36.61 35.24 35.58 1,140,305 -0.06(-0.17%)
Oct 02, 2020 35.36 36.42 35.20 35.64 935,300 -0.40(-1.11%)
Oct 01, 2020 37.30 37.40 35.65 36.04 2,178,405 -0.95(-2.57%)
Sep 30, 2020 34.94 37.31 34.82 36.99 2,898,604 +1.84(+5.23%)
Sep 29, 2020 34.81 35.17 34.30 35.15 1,732,982 +0.75(+2.18%)
Sep 28, 2020 34.00 34.63 33.86 34.40 1,496,153 +0.66(+1.96%)
Sep 25, 2020 32.95 34.20 32.81 33.74 3,900,600 +0.79(+2.40%)
Sep 24, 2020 33.58 33.79 32.39 32.95 2,847,739 -0.79(-2.34%)
Sep 23, 2020 34.99 35.32 33.59 33.74 1,927,776 -1.59(-4.50%)
Sep 22, 2020 34.91 35.61 34.03 35.33 2,667,156 +1.17(+3.43%)
Sep 21, 2020 32.45 35.70 32.41 34.16 5,971,416 +0.31(+0.92%)
Sep 18, 2020 33.32 34.54 32.90 33.85 8,463,900 +0.85(+2.58%)
Sep 17, 2020 31.84 34.48 31.77 33.00 15,108,672 +0.75(+2.33%)
Sep 16, 2020 33.24 33.38 31.77 32.25 1,787,949 -0.98(-2.95%)
Sep 15, 2020 34.37 34.63 32.99 33.23 917,558 -0.58(-1.72%)
Sep 14, 2020 34.00 34.05 33.15 33.81 374,564 +0.16(+0.48%)
Sep 11, 2020 33.92 34.10 33.15 33.65 502,300 -0.15(-0.44%)
Sep 10, 2020 33.70 34.05 33.61 33.80 1,353,152 +0.10(+0.30%)
Sep 09, 2020 33.70 34.43 33.58 33.70 1,584,088 +0.15(+0.45%)
Sep 08, 2020 31.76 33.72 31.69 33.55 987,786 +1.28(+3.97%)
Sep 04, 2020 32.97 33.53 31.40 32.27 534,900 -0.59(-1.80%)
Sep 03, 2020 34.25 34.32 32.28 32.86 618,603 -1.64(-4.75%)
Sep 02, 2020 34.40 34.85 33.63 34.50 762,722 +0.15(+0.44%)
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.