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 (%)
Feb 26, 2021 35.50 35.61 33.73 35.06 1,822,700 -0.17(-0.48%)
Feb 25, 2021 35.56 35.56 34.09 35.23 2,090,637 -0.10(-0.28%)
Feb 24, 2021 37.41 37.75 35.21 35.33 1,950,762 -1.00(-2.75%)
Feb 23, 2021 36.01 36.43 35.52 36.33 971,322 -0.25(-0.68%)
Feb 22, 2021 36.57 36.80 36.12 36.58 1,111,626 -0.32(-0.87%)
Feb 19, 2021 36.72 37.25 36.34 36.90 578,000 +0.36(+0.99%)
Feb 18, 2021 36.45 36.95 35.78 36.54 937,855 -0.36(-0.98%)
Feb 17, 2021 37.81 37.81 36.55 36.90 1,130,852 -1.14(-3.00%)
Feb 16, 2021 38.32 38.76 37.63 38.04 787,769 +0.04(+0.11%)
Feb 12, 2021 37.15 38.04 36.66 38.00 1,052,600 +0.78(+2.10%)
Feb 11, 2021 36.46 37.46 36.34 37.22 1,227,449 +0.89(+2.45%)
Feb 10, 2021 35.77 37.03 35.77 36.33 989,361 +0.99(+2.80%)
Feb 09, 2021 35.48 35.98 34.97 35.34 475,674 -0.23(-0.65%)
Feb 08, 2021 35.73 35.99 35.29 35.57 414,648 -0.01(-0.03%)
Feb 05, 2021 35.75 36.09 35.19 35.58 852,600 +0.13(+0.37%)
Feb 04, 2021 35.00 35.91 34.71 35.45 894,432 +0.72(+2.07%)
Feb 03, 2021 34.63 34.73 33.85 34.73 668,863 +0.36(+1.05%)
Feb 02, 2021 34.07 34.83 33.90 34.37 1,331,099 +0.84(+2.51%)
Feb 01, 2021 32.75 33.61 32.56 33.53 1,100,558 +1.37(+4.26%)
Jan 29, 2021 32.13 32.94 31.54 32.16 775,000 -0.19(-0.59%)
Jan 28, 2021 31.62 33.00 31.59 32.35 1,350,490 +0.58(+1.83%)
Jan 27, 2021 34.15 34.50 31.67 31.77 1,914,347 -2.98(-8.58%)
Jan 26, 2021 35.13 35.32 34.62 34.75 634,914 -0.15(-0.43%)
Jan 25, 2021 34.74 35.72 34.68 34.90 860,018 +0.00(+0.00%)
Jan 22, 2021 35.09 35.22 34.55 34.90 1,165,300 -0.16(-0.46%)
Jan 21, 2021 35.92 36.82 34.88 35.06 1,253,298 -0.80(-2.23%)
Jan 20, 2021 36.01 36.36 35.44 35.86 487,520 -0.09(-0.24%)
Jan 19, 2021 36.84 37.00 35.94 35.95 1,533,585 -0.55(-1.52%)
Jan 15, 2021 35.78 36.56 35.41 36.50 524,900 +0.56(+1.56%)
Jan 14, 2021 35.28 36.32 35.21 35.94 654,321 +0.83(+2.36%)
Jan 13, 2021 35.74 36.16 35.04 35.11 502,459 -0.48(-1.35%)
Jan 12, 2021 36.98 37.14 35.55 35.59 640,835 -1.13(-3.08%)
Jan 11, 2021 37.00 37.25 36.39 36.72 663,821 -0.28(-0.76%)
Jan 08, 2021 36.64 37.11 36.13 37.00 790,700 +0.62(+1.70%)
Jan 07, 2021 36.24 36.64 35.70 36.38 439,977 +0.40(+1.11%)
Jan 06, 2021 34.58 36.21 34.58 35.98 696,173 +0.99(+2.83%)
Jan 05, 2021 34.70 35.40 34.37 34.99 470,777 +0.73(+2.13%)
Jan 04, 2021 34.58 34.89 33.60 34.26 386,808 +0.04(+0.12%)
Dec 31, 2020 34.22 34.22 34.22 828,713 +0.59(+1.75%)
Dec 30, 2020 33.88 34.30 33.59 33.63 828,713 -0.31(-0.91%)
Dec 29, 2020 34.26 34.88 33.67 33.94 536,111 -0.09(-0.26%)
Dec 28, 2020 35.22 35.36 33.87 34.03 409,388 -0.82(-2.35%)
Dec 24, 2020 35.22 35.82 34.65 34.85 115,800 -0.48(-1.36%)
Dec 23, 2020 36.11 36.53 35.25 35.33 580,603 -0.66(-1.83%)
Dec 22, 2020 35.54 36.06 34.65 35.99 1,695,678 +0.63(+1.78%)
Dec 21, 2020 35.04 35.43 34.24 35.36 719,899 +0.05(+0.14%)
Dec 18, 2020 35.27 35.90 34.57 35.31 2,265,800 +0.36(+1.03%)
Dec 17, 2020 35.20 35.50 34.75 34.95 938,226 +0.03(+0.09%)
Dec 16, 2020 34.86 35.18 34.41 34.92 635,460 -0.07(-0.20%)
Dec 15, 2020 34.39 35.19 33.79 34.99 383,470 +0.95(+2.79%)
Dec 14, 2020 34.68 35.21 33.93 34.04 353,571 -0.38(-1.10%)
Dec 11, 2020 35.17 35.27 34.06 34.42 563,000 -0.71(-2.02%)
Dec 10, 2020 34.63 35.33 34.57 35.13 852,481 +0.48(+1.39%)
Dec 09, 2020 34.92 35.50 34.46 34.65 497,174 -0.29(-0.83%)
Dec 08, 2020 35.57 35.73 34.55 34.94 842,378 -0.41(-1.16%)
Dec 07, 2020 34.83 35.75 34.51 35.35 1,016,595 +0.50(+1.43%)
Dec 04, 2020 34.56 35.10 34.26 34.85 825,000 +0.45(+1.31%)
Dec 03, 2020 34.36 34.78 33.95 34.40 1,176,049 +0.05(+0.15%)
Dec 02, 2020 34.72 34.72 33.91 34.35 788,602 -0.48(-1.38%)
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.