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 (%)
Nov 30, 2020 35.40 35.40 33.97 35.00 7,325,360 -0.07(-0.20%)
Nov 27, 2020 34.26 35.45 34.00 35.07 1,023,100 +1.37(+4.07%)
Nov 25, 2020 33.95 34.20 33.54 33.70 929,700 -0.09(-0.27%)
Nov 24, 2020 33.91 34.34 33.52 33.79 1,095,400 -0.09(-0.27%)
Nov 23, 2020 33.93 34.49 33.60 33.88 889,146 +0.13(+0.39%)
Nov 20, 2020 34.17 34.17 33.54 33.75 664,700 +0.06(+0.18%)
Nov 19, 2020 34.22 34.47 33.38 33.69 1,172,655 -0.15(-0.44%)
Nov 18, 2020 34.70 35.01 33.76 33.84 754,536 -0.89(-2.56%)
Nov 17, 2020 35.19 35.50 34.05 34.73 499,237 -0.53(-1.50%)
Nov 16, 2020 34.50 35.30 34.30 35.26 817,603 +0.65(+1.88%)
Nov 13, 2020 33.72 34.72 33.25 34.61 1,329,600 +1.25(+3.75%)
Nov 12, 2020 34.41 34.61 32.77 33.36 1,023,938 -0.91(-2.66%)
Nov 11, 2020 33.76 34.39 33.59 34.27 1,402,888 +0.91(+2.73%)
Nov 10, 2020 34.06 34.85 33.08 33.36 1,237,944 -0.67(-1.97%)
Nov 09, 2020 36.31 36.71 33.70 34.03 2,276,918 -1.81(-5.05%)
Nov 06, 2020 36.15 36.27 35.60 35.84 599,400 -0.33(-0.91%)
Nov 05, 2020 35.45 36.43 35.10 36.17 1,420,948 +1.15(+3.28%)
Nov 04, 2020 34.08 35.95 34.00 35.02 1,239,758 +1.39(+4.13%)
Nov 03, 2020 33.07 33.80 32.83 33.63 877,655 +0.93(+2.84%)
Nov 02, 2020 33.65 33.65 32.16 32.70 3,367,482 -0.18(-0.55%)
Oct 30, 2020 33.15 33.34 32.12 32.88 1,691,600 -0.27(-0.81%)
Oct 29, 2020 33.15 33.89 32.49 33.15 1,376,183 -0.01(-0.03%)
Oct 28, 2020 32.99 35.56 32.15 33.16 1,649,817 -0.85(-2.50%)
Oct 27, 2020 34.34 34.96 33.82 34.01 705,572 -0.17(-0.50%)
Oct 26, 2020 35.42 35.65 33.87 34.18 1,181,029 -1.30(-3.66%)
Oct 23, 2020 36.10 36.29 35.27 35.48 883,800 -0.57(-1.58%)
Oct 22, 2020 35.98 36.90 35.97 36.05 691,774 -0.10(-0.28%)
Oct 21, 2020 36.43 36.93 36.10 36.15 1,090,813 -0.45(-1.23%)
Oct 20, 2020 36.80 37.22 36.38 36.60 997,869 -0.13(-0.35%)
Oct 19, 2020 36.38 37.00 36.31 36.73 1,524,819 +0.23(+0.63%)
Oct 16, 2020 37.22 37.22 36.36 36.50 895,300 -0.29(-0.79%)
Oct 15, 2020 36.58 36.94 36.12 36.79 811,916 -0.02(-0.05%)
Oct 14, 2020 36.91 37.25 36.33 36.81 793,402 -0.07(-0.19%)
Oct 13, 2020 36.70 37.51 36.58 36.88 1,587,440 +0.16(+0.44%)
Oct 12, 2020 37.29 37.29 36.39 36.72 960,979 -0.21(-0.57%)
Oct 09, 2020 36.70 37.02 36.50 36.93 1,271,300 +0.24(+0.65%)
Oct 08, 2020 36.70 36.80 36.13 36.69 718,906 +0.02(+0.05%)
Oct 07, 2020 36.12 36.94 35.77 36.67 797,611 +0.71(+1.97%)
Oct 06, 2020 35.65 36.62 35.62 35.96 795,608 +0.38(+1.07%)
Oct 05, 2020 36.10 36.61 35.24 35.58 1,140,305 -0.06(-0.17%)
Oct 02, 2020 35.36 36.42 35.20 35.64 935,300 -0.40(-1.11%)
Oct 01, 2020 37.30 37.40 35.65 36.04 2,178,405 -0.95(-2.57%)
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%)
Jul 01, 2020 27.28 27.30 26.35 26.62 683,499 -0.18(-0.67%)
Jun 30, 2020 26.30 27.23 26.01 26.80 691,519 +0.50(+1.90%)
Jun 29, 2020 26.56 26.85 26.01 26.30 630,652 +0.00(+0.00%)
Jun 26, 2020 26.62 26.67 26.01 26.30 1,207,200 -0.43(-1.61%)
Jun 25, 2020 26.42 26.97 26.23 26.73 364,410 +0.29(+1.10%)
Jun 24, 2020 26.66 27.18 25.59 26.44 821,164 -0.50(-1.86%)
Jun 23, 2020 27.00 27.54 26.63 26.94 359,069 +0.15(+0.56%)
Jun 22, 2020 27.00 27.97 26.18 26.79 536,899 -0.11(-0.41%)
Jun 19, 2020 27.54 28.34 26.82 26.90 4,241,600 -0.40(-1.47%)
Jun 18, 2020 27.10 27.98 26.68 27.30 917,037 +0.15(+0.55%)
Jun 17, 2020 26.93 27.91 26.69 27.15 993,756 +0.31(+1.15%)
Jun 16, 2020 27.99 28.37 26.16 26.84 833,910 -0.54(-1.97%)
Jun 15, 2020 25.32 27.76 25.20 27.38 1,220,533 +1.73(+6.74%)
Jun 12, 2020 26.22 26.48 24.94 25.65 1,435,300 +0.43(+1.70%)
Jun 11, 2020 25.53 25.89 24.75 25.22 1,405,147 -1.19(-4.51%)
Jun 10, 2020 26.37 26.59 26.00 26.41 862,603 +0.18(+0.69%)
Jun 09, 2020 26.75 27.81 26.00 26.23 627,755 -0.59(-2.20%)
Jun 08, 2020 27.50 27.78 26.27 26.82 1,023,022 -0.43(-1.58%)
Jun 05, 2020 27.91 28.40 27.19 27.25 1,026,600 -0.71(-2.54%)
Jun 04, 2020 28.93 28.93 27.82 27.96 1,171,812 -0.63(-2.20%)
Jun 03, 2020 28.78 29.68 28.02 28.59 1,061,898 +0.08(+0.28%)
Jun 02, 2020 28.09 28.78 27.55 28.51 680,893 +0.44(+1.57%)
Jun 01, 2020 27.21 29.57 26.97 28.07 1,322,706 +0.83(+3.05%)
May 29, 2020 27.06 27.36 26.34 27.24 329,500 +0.22(+0.81%)
May 28, 2020 27.28 27.71 26.51 27.02 242,000 -0.32(-1.17%)
May 27, 2020 27.24 27.76 26.52 27.34 636,846 +0.37(+1.37%)
May 26, 2020 27.06 27.95 26.91 26.97 422,381 -0.30(-1.10%)
May 22, 2020 27.85 28.11 26.95 27.27 474,900 -0.39(-1.41%)
May 21, 2020 27.91 28.18 27.28 27.66 424,431 -0.14(-0.50%)
May 20, 2020 26.45 28.00 26.45 27.80 1,136,143 +1.41(+5.34%)
May 19, 2020 27.76 27.89 26.32 26.39 733,882 -1.21(-4.38%)
May 18, 2020 28.10 28.48 27.57 27.60 317,661 +0.09(+0.33%)
May 15, 2020 26.15 27.55 25.93 27.51 400,100 +1.33(+5.08%)
May 14, 2020 26.18 26.64 25.22 26.18 361,230 -0.64(-2.39%)
May 13, 2020 26.78 27.13 25.95 26.82 751,505 -0.11(-0.41%)
May 12, 2020 27.87 28.03 26.93 26.93 312,536 -0.56(-2.04%)
May 11, 2020 27.50 28.21 26.81 27.49 815,865 +0.05(+0.18%)
May 08, 2020 27.07 28.70 26.97 27.44 1,042,900 +0.95(+3.59%)
May 07, 2020 26.15 27.54 26.05 26.49 1,255,795 +2.06(+8.43%)
May 06, 2020 24.00 24.85 24.00 24.43 642,120 +0.51(+2.13%)
May 05, 2020 24.22 25.51 23.85 23.92 623,060 +0.05(+0.21%)
May 04, 2020 22.50 24.00 22.04 23.87 966,560 +1.15(+5.06%)
May 01, 2020 23.72 23.89 21.62 22.72 487,500 -1.18(-4.94%)
Apr 30, 2020 23.88 24.31 23.24 23.90 537,000 -0.05(-0.21%)
Apr 29, 2020 23.73 24.24 23.52 23.95 1,469,119 +0.45(+1.91%)
Apr 28, 2020 22.51 24.31 22.50 23.50 836,147 +1.40(+6.33%)
Apr 27, 2020 22.73 23.38 22.10 22.10 623,982 -0.41(-1.82%)
Apr 24, 2020 23.27 23.74 22.29 22.51 630,400 -0.57(-2.47%)
Apr 23, 2020 22.78 24.47 22.78 23.08 1,045,292 +0.55(+2.44%)
Apr 22, 2020 22.35 23.45 21.91 22.53 581,920 +0.51(+2.32%)
Apr 21, 2020 22.54 22.89 21.89 22.02 639,806 -0.85(-3.72%)
Apr 20, 2020 21.67 23.79 21.46 22.87 1,356,159 +0.62(+2.79%)
Apr 17, 2020 22.54 22.86 21.77 22.25 930,000 +0.25(+1.14%)
Apr 16, 2020 22.70 22.93 21.26 22.00 985,820 -0.58(-2.57%)
Apr 15, 2020 22.58 22.85 22.00 22.58 377,822 -0.52(-2.25%)
Apr 14, 2020 23.20 23.71 22.75 23.10 1,039,407 -0.04(-0.17%)
Apr 13, 2020 23.34 23.35 21.31 23.14 533,253 -0.06(-0.26%)
Apr 09, 2020 21.39 23.84 21.10 23.20 2,225,200 +2.39(+11.48%)
Apr 08, 2020 20.01 21.73 19.51 20.81 2,472,336 +0.96(+4.84%)
Apr 07, 2020 19.50 20.66 19.17 19.85 1,763,091 +0.93(+4.92%)
Apr 06, 2020 17.62 19.19 17.37 18.92 1,464,830 +2.13(+12.69%)
Apr 03, 2020 16.55 17.04 16.50 16.79 782,000 +0.02(+0.12%)
Apr 02, 2020 16.59 17.31 16.22 16.77 1,210,334 +0.19(+1.15%)
Apr 01, 2020 17.07 17.50 16.23 16.58 1,241,612 -1.23(-6.91%)
Mar 31, 2020 18.14 18.47 17.18 17.81 1,198,693 -0.15(-0.84%)
Mar 30, 2020 18.00 18.40 16.32 17.96 1,042,527 +0.96(+5.65%)
Mar 27, 2020 19.61 20.60 15.90 17.00 2,452,100 -2.91(-14.62%)
Mar 26, 2020 17.50 21.05 17.17 19.91 2,738,268 +2.41(+13.77%)
Mar 25, 2020 15.94 17.60 15.50 17.50 5,472,920 +1.56(+9.79%)
Mar 24, 2020 14.62 16.91 14.62 15.94 2,970,172 +1.92(+13.69%)
Mar 23, 2020 14.51 15.46 13.08 14.02 2,814,953 -0.50(-3.44%)
Mar 20, 2020 14.40 16.99 14.17 14.52 5,995,300 +0.18(+1.26%)
Mar 19, 2020 13.95 15.56 13.46 14.34 3,212,879 +0.34(+2.43%)
Mar 18, 2020 16.94 17.42 10.61 14.00 4,828,515 -3.87(-21.66%)
Mar 17, 2020 18.76 19.81 16.28 17.87 3,068,429 -0.64(-3.46%)
Mar 16, 2020 20.63 21.05 18.25 18.51 3,498,634 -4.49(-19.52%)
Mar 13, 2020 22.49 23.81 19.84 23.00 2,233,000 +1.35(+6.24%)
Mar 12, 2020 24.50 24.50 19.64 21.65 4,487,525 -4.11(-15.95%)
Mar 11, 2020 26.94 27.04 25.57 25.76 1,504,217 -1.49(-5.47%)
Mar 10, 2020 27.21 27.84 25.99 27.25 1,090,719 +0.44(+1.64%)
Mar 09, 2020 27.37 27.71 25.50 26.81 2,245,284 -1.79(-6.26%)
Mar 06, 2020 28.00 28.60 26.58 28.60 3,848,000 -0.41(-1.41%)
Mar 05, 2020 28.62 29.72 28.02 29.01 2,141,566 +0.41(+1.43%)
Mar 04, 2020 27.77 28.72 27.70 28.60 1,655,395 +1.10(+4.00%)
Mar 03, 2020 27.35 27.74 26.69 27.50 1,889,113 +0.55(+2.04%)
Mar 02, 2020 28.23 29.70 26.80 26.95 1,723,433 -0.93(-3.34%)
Feb 28, 2020 27.99 28.59 26.50 27.88 3,455,000 -0.68(-2.38%)
Feb 27, 2020 28.40 29.11 27.78 28.56 1,115,875 -0.25(-0.87%)
Feb 26, 2020 28.55 29.53 28.25 28.81 1,512,285 +0.37(+1.30%)
Feb 25, 2020 30.04 30.40 28.19 28.44 776,290 -1.54(-5.14%)
Feb 24, 2020 30.23 30.73 29.01 29.98 1,260,142 -0.90(-2.91%)
Feb 21, 2020 30.94 31.44 30.63 30.88 529,300 -0.13(-0.42%)
Feb 20, 2020 31.64 31.87 30.05 31.01 1,435,970 -0.63(-1.99%)
Feb 19, 2020 31.03 32.00 31.00 31.64 421,843 +0.60(+1.93%)
Feb 18, 2020 31.42 31.42 31.01 31.04 698,824 -0.51(-1.62%)
Feb 14, 2020 31.86 31.91 31.35 31.55 753,600 -0.31(-0.97%)
Feb 13, 2020 32.23 32.25 31.40 31.86 991,673 -0.39(-1.21%)
Feb 12, 2020 32.96 33.08 31.99 32.25 7,279,211 -0.62(-1.89%)
Feb 11, 2020 31.94 33.23 31.93 32.87 2,863,007 +0.98(+3.07%)
Feb 10, 2020 31.80 32.00 31.00 31.89 2,294,984 +0.97(+3.14%)
Feb 07, 2020 29.75 31.75 29.71 30.92 3,574,900 +0.92(+3.07%)
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.