Live Quote:
On
|
|
|
Thursday, May 29, 2025 9:19:07 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 7/9/2015
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.70 |
Volume |
7,980 |
Split-adjusted Price |
7.80 |
|
|
PIT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
7.80
|
7,980
|
|
7/8/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3,930
|
|
7/7/2015
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.84
|
7.80
|
5,870
|
|
7/6/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
8.00
|
4,240
|
|
7/3/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
7/2/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
7/1/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/30/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/29/2015
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,680
|
|
6/26/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
6/25/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
6/24/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
6/23/2015
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
8.20
|
20
|
|
6/22/2015
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2,880
|
|
6/19/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,700
|
|
6/18/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/17/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/16/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
6/15/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
70
|
|
6/12/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/11/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
8.00
|
2,700
|
|
6/10/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.93
|
8.00
|
2,900
|
|
6/9/2015
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
250
|
|
6/8/2015
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.05
|
8.20
|
310
|
|
6/5/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
8.02
|
7.90
|
4,630
|
|
6/4/2015
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
720
|
|
6/3/2015
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.89
|
7.80
|
8,110
|
|
6/2/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/1/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,000
|
|
5/29/2015
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:59 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|