Ppd Inc (NQ: PPD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	34.39	34.99	34.09	34.35	733,444	+0.01(+0.03%)
Aug 31, 2020	33.99	34.70	33.60	34.34	1,030,564	+0.35(+1.03%)
Aug 28, 2020	33.79	34.22	33.65	33.99	674,500	+0.38(+1.13%)
Aug 27, 2020	33.71	34.35	33.40	33.61	1,593,722	-0.08(-0.24%)
Aug 26, 2020	33.41	33.87	33.05	33.69	427,757	+0.33(+0.99%)
Aug 25, 2020	33.24	33.48	32.70	33.36	987,952	+0.36(+1.09%)
Aug 24, 2020	32.16	33.27	31.96	33.00	646,670	+1.15(+3.61%)
Aug 21, 2020	31.98	32.15	31.40	31.85	361,600	-0.25(-0.78%)
Aug 20, 2020	32.07	32.47	31.55	32.10	368,069	+0.02(+0.06%)
Aug 19, 2020	31.90	32.51	31.80	32.08	490,805	+0.13(+0.41%)
Aug 18, 2020	31.43	32.08	31.08	31.95	551,302	+0.63(+2.01%)
Aug 17, 2020	31.12	31.60	31.02	31.32	422,174	+0.34(+1.10%)
Aug 14, 2020	31.44	31.56	30.68	30.98	347,700	-0.48(-1.53%)
Aug 13, 2020	32.19	32.44	31.45	31.46	396,897	-0.60(-1.87%)
Aug 12, 2020	31.52	32.31	31.13	32.06	568,326	+0.62(+1.97%)
Aug 11, 2020	31.81	32.06	31.32	31.44	631,230	-0.35(-1.10%)
Aug 10, 2020	32.00	32.12	31.47	31.79	660,032	-0.19(-0.59%)
Aug 07, 2020	31.40	32.02	31.12	31.98	627,300	+0.22(+0.69%)
Aug 06, 2020	32.50	32.79	31.68	31.76	584,435	-0.24(-0.75%)
Aug 05, 2020	32.00	32.24	30.24	32.00	1,475,400	+1.14(+3.69%)
Aug 04, 2020	31.43	31.75	30.65	30.86	620,860	-0.39(-1.25%)
Aug 03, 2020	30.05	31.80	30.00	31.25	1,028,331	+1.88(+6.40%)
Jul 31, 2020	29.29	29.77	28.84	29.37	400,800	+0.16(+0.55%)
Jul 30, 2020	28.63	29.46	28.00	29.21	316,361	+0.21(+0.72%)
Jul 29, 2020	29.08	29.62	29.00	29.00	399,143	+0.01(+0.03%)
Jul 28, 2020	29.74	30.35	28.78	28.99	544,861	-0.68(-2.29%)
Jul 27, 2020	30.05	30.36	29.55	29.67	398,161	-0.08(-0.27%)
Jul 24, 2020	30.76	30.76	29.27	29.75	572,600	-1.30(-4.19%)
Jul 23, 2020	31.99	32.14	31.01	31.05	630,624	-0.89(-2.79%)
Jul 22, 2020	30.94	32.17	30.83	31.94	1,029,176	+1.10(+3.57%)
Jul 21, 2020	29.88	31.07	29.71	30.84	1,191,027	+0.63(+2.09%)
Jul 20, 2020	30.44	30.67	29.80	30.21	673,216	+0.09(+0.30%)
Jul 17, 2020	28.54	30.46	28.54	30.12	790,300	+1.51(+5.28%)
Jul 16, 2020	28.75	28.89	28.29	28.61	295,212	-0.15(-0.52%)
Jul 15, 2020	28.92	29.44	28.44	28.76	527,462	+0.39(+1.37%)
Jul 14, 2020	27.96	28.50	27.30	28.37	616,648	+0.25(+0.89%)
Jul 13, 2020	29.35	29.88	27.87	28.12	609,407	-0.97(-3.33%)
Jul 10, 2020	29.32	29.66	28.71	29.09	692,000	-0.15(-0.51%)
Jul 09, 2020	28.34	29.39	28.20	29.24	697,234	+1.14(+4.06%)
Jul 08, 2020	28.09	28.85	27.94	28.10	580,622	+0.05(+0.18%)
Jul 07, 2020	27.30	28.20	26.84	28.05	751,569	+0.62(+2.26%)
Jul 06, 2020	27.19	27.93	26.94	27.43	760,402	+0.55(+2.05%)
Jul 02, 2020	26.97	27.56	26.59	26.88	414,300	+0.26(+0.98%)

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.