Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Se ADR (OP: PUMSY )

4.950 -0.130 (-2.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 2024 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, 2022 4.962 5.040 4.962 4.970 21,910 +0.08(+1.67%)
Nov 29, 2022 4.903 4.903 4.840 4.888 387,495 -0.11(-2.23%)
Nov 28, 2022 5.160 5.160 4.890 5.000 29,530 -0.20(-3.75%)
Nov 25, 2022 5.100 5.195 5.100 5.195 4,844 +0.15(+2.87%)
Nov 23, 2022 5.120 5.120 5.050 5.050 9,334 -0.07(-1.37%)
Nov 22, 2022 5.080 5.164 5.000 5.120 1,504 +0.08(+1.59%)
Nov 21, 2022 5.145 5.145 5.040 5.040 16,137 -0.39(-7.18%)
Nov 18, 2022 5.330 5.430 5.330 5.430 1,840 +0.11(+2.16%)
Nov 17, 2022 5.360 5.360 5.180 5.315 11,758 -0.23(-4.23%)
Nov 16, 2022 5.410 5.550 5.202 5.550 8,309 +0.18(+3.35%)
Nov 15, 2022 5.416 5.540 5.320 5.370 5,760 +0.13(+2.48%)
Nov 14, 2022 5.260 5.280 5.200 5.240 8,697 -0.15(-2.78%)
Nov 11, 2022 5.150 5.440 5.150 5.390 17,641 +0.49(+10.00%)
Nov 10, 2022 4.650 4.900 4.650 4.900 3,116 +0.34(+7.46%)
Nov 09, 2022 4.450 4.560 4.450 4.560 22,576 +0.05(+1.11%)
Nov 08, 2022 4.564 4.740 4.479 4.510 1,378,927 -0.19(-4.04%)
Nov 07, 2022 4.800 4.800 4.520 4.700 3,826 +0.28(+6.33%)
Nov 04, 2022 4.390 4.700 4.200 4.420 211,323 -0.10(-2.21%)
Nov 03, 2022 4.549 4.594 4.370 4.520 1,959 -0.20(-4.24%)
Nov 02, 2022 4.400 4.720 4.400 4.720 1,083 +0.17(+3.74%)
Nov 01, 2022 4.500 4.572 4.460 4.550 30,515 +0.12(+2.71%)
Oct 31, 2022 4.480 4.510 4.230 4.430 46,348 +0.01(+0.14%)
Oct 28, 2022 4.630 4.630 4.370 4.424 39,305 -0.06(-1.34%)
Oct 27, 2022 4.600 4.700 4.460 4.484 5,590 -0.17(-3.57%)
Oct 26, 2022 4.600 4.720 4.530 4.650 11,435 +0.04(+0.78%)
Oct 25, 2022 4.450 4.650 4.450 4.614 9,440 +0.39(+9.34%)
Oct 24, 2022 4.470 4.470 4.220 4.220 5,208 -0.08(-1.97%)
Oct 21, 2022 4.200 4.330 4.141 4.305 13,639 -0.20(-4.33%)
Oct 20, 2022 4.505 4.595 4.460 4.500 13,409 -0.04(-0.88%)
Oct 19, 2022 4.520 4.660 4.414 4.540 12,535 +0.02(+0.44%)
Oct 18, 2022 4.752 4.800 4.520 4.520 2,591 -0.08(-1.74%)
Oct 17, 2022 4.580 4.670 4.500 4.600 26,700 +0.12(+2.68%)
Oct 14, 2022 4.490 4.490 4.450 4.480 7,417 -0.13(-2.82%)
Oct 13, 2022 4.410 4.610 4.410 4.610 10,404 +0.21(+4.77%)
Oct 12, 2022 4.400 4.610 4.400 4.400 14,777 +0.00(+0.00%)
Oct 11, 2022 4.490 4.811 4.400 4.400 6,372 -0.15(-3.30%)
Oct 10, 2022 4.749 4.749 4.500 4.550 8,318 +0.05(+1.11%)
Oct 07, 2022 4.700 4.700 4.460 4.500 6,718 -0.38(-7.79%)
Oct 06, 2022 5.050 5.050 4.880 4.880 5,101 -0.17(-3.37%)
Oct 05, 2022 4.650 5.050 4.650 5.050 29,402 +0.04(+0.80%)
Oct 04, 2022 4.850 5.010 4.848 5.010 17,517 +0.62(+14.12%)
Oct 03, 2022 4.550 4.810 4.390 4.390 3,926 -0.16(-3.52%)
Sep 30, 2022 4.590 4.752 4.550 4.550 78,564 -0.37(-7.52%)
Sep 29, 2022 4.980 5.030 4.848 4.920 2,956 -0.21(-4.09%)
Sep 28, 2022 5.050 5.250 5.050 5.130 5,697 -0.06(-1.16%)
Sep 27, 2022 5.000 5.190 4.720 5.190 118,920 +0.40(+8.35%)
Sep 26, 2022 5.000 5.240 4.790 4.790 14,774 -0.22(-4.39%)
Sep 23, 2022 5.120 5.319 5.010 5.010 6,589 -0.07(-1.38%)
Sep 22, 2022 5.570 5.570 5.070 5.080 20,591 -0.39(-7.13%)
Sep 21, 2022 5.500 5.712 5.454 5.470 4,777 +0.12(+2.24%)
Sep 20, 2022 5.600 5.660 5.340 5.350 48,637 -0.35(-6.14%)
Sep 19, 2022 5.600 5.800 5.600 5.700 13,067 +0.16(+2.96%)
Sep 16, 2022 5.440 5.801 5.440 5.536 5,456 -0.11(-2.02%)
Sep 15, 2022 5.780 5.800 5.440 5.650 20,182 -0.27(-4.54%)
Sep 14, 2022 6.050 6.080 5.890 5.918 9,382 -0.31(-5.00%)
Sep 13, 2022 6.000 6.230 6.000 6.230 14,036 +0.22(+3.66%)
Sep 12, 2022 6.200 6.200 6.010 6.010 10,164 +0.01(+0.17%)
Sep 09, 2022 6.100 6.100 5.950 6.000 7,658 +0.22(+3.81%)
Sep 08, 2022 5.640 5.860 5.640 5.780 4,306 -0.13(-2.20%)
Sep 07, 2022 6.110 6.110 5.910 5.910 1,665 -0.06(-1.01%)
Sep 06, 2022 6.010 6.010 5.720 5.970 22,160 -0.16(-2.61%)
Sep 02, 2022 5.940 6.130 5.940 6.130 24,658 +0.44(+7.73%)
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.