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 (%)
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%)
May 03, 2021 46.25 46.27 46.14 46.25 2,836,337 +0.05(+0.11%)
Apr 30, 2021 46.26 46.28 46.16 46.20 3,401,000 +0.01(+0.02%)
Apr 29, 2021 46.30 46.32 46.17 46.19 2,951,618 -0.01(-0.02%)
Apr 28, 2021 46.20 46.30 46.17 46.20 2,857,229 -0.08(-0.18%)
Apr 27, 2021 46.25 46.41 46.18 46.28 4,142,097 +0.06(+0.14%)
Apr 26, 2021 46.24 46.26 46.18 46.22 2,221,280 +0.03(+0.06%)
Apr 23, 2021 46.25 46.25 46.11 46.19 5,630,700 -0.02(-0.04%)
Apr 22, 2021 46.30 46.30 46.12 46.21 6,964,211 +0.06(+0.13%)
Apr 21, 2021 46.32 46.39 46.15 46.15 6,154,465 -0.14(-0.30%)
Apr 20, 2021 46.28 46.40 46.22 46.29 4,193,626 +0.09(+0.19%)
Apr 19, 2021 46.17 46.49 46.15 46.20 5,722,508 -0.07(-0.15%)
Apr 16, 2021 45.89 46.46 45.86 46.27 17,015,500 +0.47(+1.03%)
Apr 15, 2021 46.04 46.34 45.77 45.80 65,073,300 +2.80(+6.51%)
Apr 14, 2021 38.56 43.50 38.45 43.00 3,377,404 +4.64(+12.10%)
Apr 13, 2021 38.49 38.99 37.91 38.36 733,179 -0.05(-0.13%)
Apr 12, 2021 38.37 38.52 37.83 38.41 1,201,772 +0.11(+0.29%)
Apr 09, 2021 38.76 38.76 37.50 38.30 567,600 +0.46(+1.22%)
Apr 08, 2021 38.13 38.42 37.73 37.84 1,216,149 -0.03(-0.08%)
Apr 07, 2021 38.74 39.00 37.70 37.87 824,028 -1.11(-2.85%)
Apr 06, 2021 38.33 39.16 38.33 38.98 1,153,352 +0.40(+1.04%)
Apr 05, 2021 38.74 39.19 38.51 38.58 558,616 +0.28(+0.73%)
Apr 01, 2021 37.88 38.49 37.43 38.30 866,200 +0.46(+1.22%)
Mar 31, 2021 37.99 38.93 37.81 37.84 1,000,040 +0.13(+0.34%)
Mar 30, 2021 37.21 38.00 37.00 37.71 428,670 +0.31(+0.83%)
Mar 29, 2021 37.55 37.89 36.96 37.40 625,526 -0.50(-1.32%)
Mar 26, 2021 36.99 37.90 36.51 37.90 529,300 +1.04(+2.82%)
Mar 25, 2021 36.51 36.97 35.65 36.86 721,975 +0.24(+0.66%)
Mar 24, 2021 37.16 37.52 36.52 36.62 1,120,009 -0.25(-0.68%)
Mar 23, 2021 37.45 37.45 36.49 36.87 814,964 -0.59(-1.58%)
Mar 22, 2021 37.93 38.31 36.96 37.46 1,266,621 -0.61(-1.60%)
Mar 19, 2021 37.24 38.31 37.00 38.07 1,880,800 +0.98(+2.64%)
Mar 18, 2021 37.86 38.63 36.97 37.09 1,074,471 -0.97(-2.55%)
Mar 17, 2021 37.20 38.15 36.99 38.06 887,939 +0.65(+1.74%)
Mar 16, 2021 37.50 37.99 37.05 37.41 1,175,281 +0.00(+0.00%)
Mar 15, 2021 35.94 37.53 35.61 37.41 1,142,477 +1.56(+4.35%)
Mar 12, 2021 36.26 36.63 35.64 35.85 1,180,100 -0.68(-1.86%)
Mar 11, 2021 36.15 36.80 35.89 36.53 875,802 +0.80(+2.24%)
Mar 10, 2021 35.21 36.61 35.06 35.73 1,377,674 +0.94(+2.70%)
Mar 09, 2021 34.37 35.13 33.76 34.79 637,662 +0.98(+2.90%)
Mar 08, 2021 34.89 35.38 33.73 33.81 556,631 -0.95(-2.73%)
Mar 05, 2021 33.49 35.17 33.26 34.76 1,554,000 +1.22(+3.64%)
Mar 04, 2021 35.45 35.92 33.20 33.54 1,924,621 -2.13(-5.97%)
Mar 03, 2021 36.03 36.03 34.92 35.67 989,859 -0.32(-0.89%)
Mar 02, 2021 35.58 36.81 35.23 35.99 1,205,776 +0.47(+1.32%)
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.