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 (%)
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%)
Aug 02, 2021 46.14 46.48 46.12 46.34 1,540,878 +0.22(+0.48%)
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%)
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.