Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2PPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 54.24 | 1.07 | 2.01% | 54.40 | 54.40 | 54.04 | 466 |
| Jul 26 2024 | 53.17 | -0.61 | -1.13% | 53.30 | 53.30 | 52.58 | 525 |
| Jul 25 2024 | 53.78 | -0.26 | -0.48% | 53.44 | 53.81 | 53.44 | 28 |
| Jul 24 2024 | 54.04 | -1.81 | -3.23% | 54.82 | 54.82 | 54.04 | 283 |
| Jul 23 2024 | 55.845 | 0.77 | 1.39% | 55.74 | 55.985 | 55.60 | 221 |
| Jul 22 2024 | 55.08 | 0.58 | 1.06% | 54.95 | 55.08 | 54.95 | 124 |
| Jul 19 2024 | 54.50 | -1.36 | -2.43% | 54.95 | 55.035 | 54.50 | 66 |
| Jul 18 2024 | 55.86 | -0.20 | -0.36% | 56.26 | 56.26 | 55.205 | 170 |
| Jul 17 2024 | 56.06 | -0.56 | -0.99% | 56.20 | 56.20 | 55.815 | 48 |
| Jul 16 2024 | 56.62 | 0.96 | 1.72% | 56.38 | 56.64 | 55.725 | 469 |
| Jul 15 2024 | 55.66 | 0.74 | 1.35% | 55.01 | 55.66 | 55.01 | 164 |
| Jul 12 2024 | 54.92 | -0.43 | -0.78% | 55.43 | 55.62 | 54.91 | 407 |
| Jul 11 2024 | 55.35 | 1.24 | 2.28% | 54.38 | 55.73 | 54.355 | 179 |
| Jul 10 2024 | 54.115 | -0.52 | -0.95% | 54.24 | 54.24 | 54.115 | 85 |
| Jul 09 2024 | 54.635 | 0.41 | 0.75% | 54.25 | 54.81 | 54.25 | 55 |
| Jul 08 2024 | 54.23 | -1.16 | -2.09% | 55.33 | 55.33 | 54.22 | 130 |
| Jul 05 2024 | 55.39 | 0.00 | 0.00% | 54.96 | 55.43 | 54.89 | 363 |
| Jul 04 2024 | 55.39 | 0.20 | 0.35% | 55.42 | 55.42 | 55.09 | 143 |
| Jul 03 2024 | 55.195 | 0.37 | 0.67% | 54.92 | 55.195 | 54.60 | 133 |
| Jul 02 2024 | 54.83 | 1.32 | 2.47% | 53.70 | 55.05 | 53.68 | 1,582 |
| Jul 01 2024 | 53.51 | -0.79 | -1.45% | 54.01 | 54.10 | 53.22 | 767 |
| Jun 28 2024 | 54.30 | -0.26 | -0.48% | 54.73 | 54.73 | 54.29 | 234 |
| Jun 27 2024 | 54.56 | -0.28 | -0.51% | 54.53 | 54.56 | 53.52 | 423 |
| Jun 26 2024 | 54.84 | -0.61 | -1.10% | 55.86 | 55.87 | 54.82 | 87 |
| Jun 25 2024 | 55.45 | -0.71 | -1.26% | 55.64 | 55.64 | 55.32 | 282 |
| Jun 24 2024 | 56.16 | 0.14 | 0.25% | 56.44 | 56.44 | 55.755 | 1,270 |
| Jun 21 2024 | 56.02 | 0.86 | 1.56% | 55.73 | 56.02 | 55.73 | 186 |
| Jun 20 2024 | 55.16 | -0.17 | -0.31% | 55.24 | 55.49 | 55.10 | 158 |
| Jun 19 2024 | 55.33 | 0.01 | 0.02% | 55.45 | 55.45 | 54.55 | 238 |
| Jun 18 2024 | 55.32 | -0.44 | -0.79% | 56.39 | 56.39 | 55.30 | 167 |
| Jun 17 2024 | 55.76 | -1.35 | -2.36% | 56.70 | 56.70 | 55.70 | 240 |
| Jun 14 2024 | 57.11 | -0.41 | -0.71% | 57.58 | 57.65 | 56.94 | 471 |
| Jun 13 2024 | 57.52 | -1.16 | -1.98% | 58.74 | 58.92 | 57.52 | 308 |
| Jun 12 2024 | 58.68 | -1.96 | -3.23% | 60.59 | 60.84 | 58.68 | 954 |
| Jun 11 2024 | 60.64 | -1.59 | -2.56% | 62.36 | 62.41 | 60.37 | 859 |
| Jun 10 2024 | 62.23 | -0.22 | -0.35% | 62.60 | 63.03 | 62.23 | 135 |
| Jun 07 2024 | 62.45 | 1.56 | 2.56% | 61.61 | 62.49 | 61.25 | 629 |
| Jun 06 2024 | 60.89 | 2.68 | 4.60% | 59.02 | 61.14 | 58.98 | 913 |
| Jun 05 2024 | 58.21 | -0.25 | -0.43% | 58.66 | 58.68 | 58.07 | 157 |
| Jun 04 2024 | 58.46 | 0.43 | 0.74% | 57.95 | 58.46 | 57.95 | 218 |
| Jun 03 2024 | 58.03 | 0.87 | 1.52% | 58.14 | 58.39 | 57.80 | 1,020 |
| May 31 2024 | 57.16 | -0.70 | -1.21% | 57.93 | 58.21 | 57.08 | 1,028 |
| May 30 2024 | 57.86 | 1.17 | 2.06% | 57.15 | 58.19 | 57.15 | 800 |
| May 29 2024 | 56.69 | -0.76 | -1.32% | 56.86 | 56.94 | 56.55 | 817 |
| May 28 2024 | 57.45 | 0.81 | 1.43% | 56.80 | 57.78 | 56.77 | 854 |
| May 27 2024 | 56.64 | -0.14 | -0.25% | 57.46 | 57.46 | 56.62 | 459 |
| May 24 2024 | 56.78 | -0.61 | -1.06% | 57.02 | 57.09 | 56.56 | 243 |
| May 23 2024 | 57.39 | -0.50 | -0.86% | 57.67 | 57.67 | 57.39 | 305 |
| May 22 2024 | 57.89 | -0.84 | -1.43% | 59.02 | 59.02 | 57.50 | 831 |
| May 21 2024 | 58.73 | -0.85 | -1.43% | 59.14 | 59.22 | 58.73 | 324 |
| May 20 2024 | 59.58 | 0.24 | 0.40% | 59.38 | 59.58 | 58.79 | 455 |
| May 17 2024 | 59.34 | 0.14 | 0.24% | 59.06 | 59.45 | 58.94 | 498 |
| May 16 2024 | 59.20 | 0.48 | 0.81% | 59.03 | 59.20 | 58.68 | 210 |
| May 15 2024 | 58.725 | -1.01 | -1.68% | 59.54 | 59.80 | 58.63 | 764 |
| May 14 2024 | 59.73 | 1.11 | 1.90% | 59.37 | 59.73 | 59.35 | 540 |
| May 13 2024 | 58.615 | -0.61 | -1.02% | 58.615 | 58.615 | 58.615 | 90 |
| May 10 2024 | 59.22 | 0.02 | 0.03% | 59.89 | 60.07 | 59.22 | 695 |
| May 09 2024 | 59.20 | -0.85 | -1.42% | 59.30 | 59.33 | 58.94 | 605 |
| May 08 2024 | 60.05 | -1.90 | -3.07% | 61.18 | 61.20 | 59.96 | 668 |
| May 07 2024 | 61.95 | 1.40 | 2.31% | 60.97 | 61.95 | 60.97 | 541 |
| May 06 2024 | 60.55 | 0.02 | 0.03% | 61.11 | 61.11 | 60.37 | 435 |
| May 03 2024 | 60.53 | -1.28 | -2.07% | 62.21 | 62.76 | 60.15 | 888 |
| May 02 2024 | 61.81 | -2.32 | -3.62% | 61.91 | 62.42 | 61.81 | 158 |
| May 01 2024 | 64.13 | 0.00 | 0.00% | 64.13 | 64.13 | 64.13 | 0.00 |
