|
Live Quote:
On
|
|
|
|
|
Friday, July 4, 2025 7:26:11 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/11/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
600 |
| Split-adjusted Price |
12.00 |
|
|
PPE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
12.00
|
600
|
|
|
1/10/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
300
|
|
|
1/9/2017
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
300
|
|
|
1/6/2017
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.88
|
11.80
|
500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.77
|
11.90
|
1,700
|
|
|
1/4/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.87
|
11.90
|
300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.89
|
11.90
|
1,000
|
|
|
12/30/2016
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.82
|
11.90
|
500
|
|
|
12/29/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
2,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.72
|
11.80
|
500
|
|
|
12/27/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.65
|
11.80
|
700
|
|
|
12/26/2016
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.69
|
11.80
|
1,300
|
|
|
12/23/2016
|
-0.10 / -0.85%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.58
|
11.70
|
1,700
|
|
|
12/22/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.72
|
11.80
|
500
|
|
|
12/21/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.74
|
11.80
|
1,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
12/19/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.64
|
11.80
|
1,500
|
|
|
12/16/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
300
|
|
|
12/15/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.70
|
11.80
|
1,200
|
|
|
12/14/2016
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.68
|
11.70
|
1,000
|
|
|
12/13/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
2,900
|
|
|
12/12/2016
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.67
|
11.70
|
300
|
|
|
12/9/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
300
|
|
|
12/8/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.63
|
11.70
|
1,700
|
|
|
12/7/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.55
|
11.70
|
1,500
|
|
|
12/6/2016
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
11.70
|
600
|
|
|
12/5/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
11.60
|
1,100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
11.60
|
300
|
|
|
12/1/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
11.60
|
700
|
|
|
11/30/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
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.
|