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 30, 2021 46.28 46.37 46.10 46.12 979,156 -0.06(-0.13%)
Jul 29, 2021 46.21 46.41 46.05 46.18 1,695,462 +0.12(+0.26%)
Jul 28, 2021 45.94 46.16 45.94 46.06 1,521,288 +0.11(+0.24%)
Jul 27, 2021 46.02 46.11 45.78 45.95 1,571,137 -0.05(-0.11%)
Jul 26, 2021 46.11 46.16 45.99 46.00 1,712,942 -0.16(-0.35%)
Jul 23, 2021 46.10 46.19 46.02 46.16 1,626,085 +0.16(+0.35%)
Jul 22, 2021 45.99 46.11 45.94 46.00 1,861,784 +0.01(+0.02%)
Jul 21, 2021 46.01 46.12 45.86 45.99 2,477,454 -0.06(-0.13%)
Jul 20, 2021 45.91 46.16 45.91 46.05 2,545,163 +0.07(+0.15%)
Jul 19, 2021 45.87 46.01 45.84 45.98 1,061,170 -0.02(-0.04%)
Jul 16, 2021 45.85 46.08 45.85 46.00 1,004,891 +0.12(+0.26%)
Jul 15, 2021 45.80 45.95 45.68 45.88 1,137,134 +0.06(+0.13%)
Jul 14, 2021 45.80 45.91 45.78 45.82 1,440,640 +0.07(+0.15%)
Jul 13, 2021 46.02 46.02 45.75 45.75 1,823,430 -0.04(-0.09%)
Jul 12, 2021 45.83 46.01 45.77 45.79 1,120,097 -0.06(-0.13%)
Jul 09, 2021 45.84 46.01 45.75 45.85 1,169,775 +0.05(+0.11%)
Jul 08, 2021 46.12 46.12 45.75 45.80 1,900,533 -0.20(-0.43%)
Jul 07, 2021 46.16 46.19 45.99 46.00 1,965,450 -0.07(-0.15%)
Jul 06, 2021 46.19 46.31 45.85 46.07 2,496,575 -0.12(-0.26%)
Jul 02, 2021 46.08 46.20 46.05 46.19 1,944,791 +0.11(+0.24%)
Jul 01, 2021 46.09 46.09 46.06 46.08 917,024 -0.01(-0.02%)
Jun 30, 2021 46.22 46.31 46.05 46.09 2,171,707 -0.10(-0.22%)
Jun 29, 2021 46.17 46.23 46.09 46.19 1,063,399 +0.03(+0.06%)
Jun 28, 2021 46.10 46.26 46.10 46.16 881,974 +0.06(+0.13%)
Jun 25, 2021 46.25 46.27 46.02 46.10 3,387,891 -0.11(-0.24%)
Jun 24, 2021 46.30 46.34 46.20 46.21 934,867 -0.07(-0.15%)
Jun 23, 2021 46.37 46.38 46.26 46.28 1,123,387 -0.02(-0.04%)
Jun 22, 2021 46.41 46.41 46.26 46.30 899,496 +0.01(+0.02%)
Jun 21, 2021 46.41 46.41 46.24 46.29 956,014 -0.09(-0.19%)
Jun 18, 2021 46.25 46.39 46.16 46.38 2,289,898 +0.09(+0.19%)
Jun 17, 2021 46.37 46.46 46.28 46.29 1,403,334 -0.06(-0.13%)
Jun 16, 2021 46.56 46.57 46.28 46.35 2,090,991 -0.19(-0.41%)
Jun 15, 2021 46.52 46.57 46.50 46.54 666,437 +0.01(+0.02%)
Jun 14, 2021 46.57 46.63 46.52 46.53 2,364,805 -0.05(-0.11%)
Jun 11, 2021 46.52 46.60 46.50 46.58 944,521 +0.06(+0.13%)
Jun 10, 2021 46.50 46.56 46.46 46.52 1,481,248 +0.02(+0.04%)
Jun 09, 2021 46.48 46.60 46.43 46.50 875,518 +0.06(+0.13%)
Jun 08, 2021 46.50 46.52 46.40 46.44 2,055,937 -0.02(-0.04%)
Jun 07, 2021 46.35 46.56 46.34 46.46 1,837,534 +0.05(+0.11%)
Jun 04, 2021 46.32 46.55 46.23 46.41 2,297,905 +0.14(+0.30%)
Jun 03, 2021 46.25 46.33 46.20 46.27 954,172 +0.01(+0.02%)
Jun 02, 2021 46.28 46.33 46.20 46.26 1,106,925 -0.01(-0.02%)
Jun 01, 2021 46.15 46.35 46.12 46.27 1,558,757 +0.15(+0.33%)
May 28, 2021 46.17 46.17 46.10 46.12 885,263 -0.02(-0.04%)
May 27, 2021 46.14 46.19 46.09 46.14 1,963,261 +0.04(+0.09%)
May 26, 2021 46.18 46.20 46.09 46.10 1,486,798 -0.05(-0.11%)
May 25, 2021 46.16 46.23 46.10 46.15 3,531,635 +0.03(+0.07%)
May 24, 2021 46.15 46.19 46.12 46.12 2,335,732 +0.01(+0.02%)
May 21, 2021 46.20 46.20 46.10 46.11 1,618,777 -0.02(-0.04%)
May 20, 2021 46.14 46.24 46.10 46.13 1,550,442 +0.01(+0.02%)
May 19, 2021 46.07 46.13 46.05 46.12 2,207,988 +0.00(+0.00%)
May 18, 2021 46.11 46.15 46.08 46.12 2,387,654 +0.04(+0.09%)
May 17, 2021 46.14 46.15 46.00 46.08 3,473,534 -0.04(-0.09%)
May 14, 2021 46.15 46.17 46.11 46.12 2,551,479 +0.03(+0.07%)
May 13, 2021 46.09 46.16 46.07 46.09 4,049,780 +0.01(+0.02%)
May 12, 2021 46.05 46.13 46.04 46.08 3,417,500 -0.02(-0.04%)
May 11, 2021 46.05 46.15 46.00 46.10 3,264,547 -0.03(-0.08%)
May 10, 2021 46.12 46.17 46.09 46.13 2,824,327 +0.03(+0.08%)
May 07, 2021 46.15 46.20 46.08 46.10 3,152,339 -0.05(-0.11%)
May 06, 2021 46.10 46.17 46.08 46.15 2,780,625 -0.01(-0.02%)
May 05, 2021 46.22 46.22 46.06 46.16 4,585,209 +0.05(+0.11%)
May 04, 2021 46.19 46.24 46.09 46.11 10,730,914 -0.14(-0.30%)
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.