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

Puma Se ADR (OP: PUMSY )

5.030 -0.050 (-0.98%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Jul 31, 2023 6.700 6.800 6.690 6.710 9,038 -0.03(-0.37%)
Jul 28, 2023 6.611 6.880 6.611 6.735 52,092 +0.07(+0.97%)
Jul 27, 2023 6.740 6.740 6.643 6.670 4,982 +0.08(+1.21%)
Jul 26, 2023 6.400 6.590 6.380 6.590 73,208 +0.29(+4.60%)
Jul 25, 2023 6.200 6.400 6.170 6.300 23,152 +0.04(+0.64%)
Jul 24, 2023 6.200 6.360 6.160 6.260 29,976 -0.03(-0.48%)
Jul 21, 2023 6.350 6.350 6.258 6.290 61,172 -0.06(-0.94%)
Jul 20, 2023 6.505 6.680 6.350 6.350 2,955,733 -0.28(-4.22%)
Jul 19, 2023 6.585 6.675 6.550 6.630 1,323,349 +0.15(+2.31%)
Jul 18, 2023 6.440 6.500 6.400 6.480 199,942 +0.19(+2.96%)
Jul 17, 2023 6.240 6.320 6.240 6.294 5,832 -0.04(-0.57%)
Jul 14, 2023 6.340 6.400 6.330 6.330 18,754 +0.03(+0.48%)
Jul 13, 2023 6.300 6.430 6.300 6.300 7,476 +0.08(+1.29%)
Jul 12, 2023 6.210 6.300 6.205 6.220 1,347 +0.16(+2.64%)
Jul 11, 2023 5.960 6.060 5.960 6.060 590 +0.26(+4.48%)
Jul 10, 2023 5.900 5.980 5.660 5.800 8,778 +0.14(+2.47%)
Jul 07, 2023 5.720 5.720 5.660 5.660 4,077 -0.03(-0.52%)
Jul 06, 2023 5.600 5.690 5.540 5.690 3,223 -0.16(-2.65%)
Jul 05, 2023 5.884 5.884 5.751 5.845 27,157 -0.25(-4.18%)
Jul 03, 2023 6.022 6.100 5.945 6.100 2,541 +0.14(+2.35%)
Jun 30, 2023 5.900 6.020 5.798 5.960 40,665 +0.12(+2.05%)
Jun 29, 2023 5.870 5.870 5.730 5.840 273,074 +0.06(+1.04%)
Jun 28, 2023 5.850 5.900 5.770 5.780 35,353 -0.06(-1.03%)
Jun 27, 2023 5.840 5.840 5.780 5.840 924 -0.06(-1.02%)
Jun 26, 2023 5.870 5.900 5.700 5.900 3,144 +0.28(+4.98%)
Jun 23, 2023 5.674 5.674 5.540 5.620 2,459 -0.05(-0.88%)
Jun 22, 2023 5.680 5.700 5.660 5.670 16,581 +0.42(+8.00%)
Jun 21, 2023 5.270 5.270 5.215 5.250 5,011 -0.18(-3.31%)
Jun 20, 2023 5.315 5.430 5.300 5.430 1,381 -0.12(-2.08%)
Jun 16, 2023 5.545 5.545 5.545 5.545 115,402 +0.05(+1.00%)
Jun 15, 2023 5.480 5.640 5.430 5.490 75,377 -0.09(-1.65%)
Jun 14, 2023 5.395 5.680 5.243 5.582 658,776 +0.04(+0.76%)
Jun 13, 2023 5.480 5.550 5.480 5.540 624,233 +0.12(+2.21%)
Jun 12, 2023 5.390 5.520 5.390 5.420 9,054 +0.19(+3.63%)
Jun 09, 2023 5.300 5.350 5.097 5.230 927,060 +0.12(+2.35%)
Jun 08, 2023 5.130 5.151 5.091 5.110 2,209,131 -0.00(-0.10%)
Jun 07, 2023 5.150 5.240 5.095 5.115 1,632,179 -0.01(-0.29%)
Jun 06, 2023 4.991 5.130 4.946 5.130 4,242 +0.15(+3.09%)
Jun 05, 2023 4.970 5.120 4.970 4.976 158,993 +0.02(+0.32%)
Jun 02, 2023 4.990 5.050 4.960 4.960 4,955 +0.19(+3.98%)
Jun 01, 2023 4.700 4.770 4.700 4.770 31,219 -0.06(-1.24%)
May 31, 2023 4.840 4.840 4.670 4.830 4,378 -0.01(-0.21%)
May 30, 2023 4.870 4.900 4.780 4.840 9,839 +0.07(+1.47%)
May 26, 2023 4.710 4.940 4.710 4.770 20,806 +0.01(+0.21%)
May 25, 2023 4.739 4.760 4.739 4.760 2,835 -0.09(-1.86%)
May 24, 2023 4.990 4.990 4.850 4.850 13,319 -0.20(-3.96%)
May 23, 2023 5.100 5.120 5.050 5.050 14,002 +0.00(+0.00%)
May 22, 2023 5.040 5.230 5.040 5.050 4,929 -0.03(-0.64%)
May 19, 2023 5.015 5.120 5.010 5.082 202,060 -0.19(-3.56%)
May 18, 2023 5.080 5.390 5.080 5.270 105,744 -0.04(-0.75%)
May 17, 2023 5.340 5.345 5.300 5.310 27,502 -0.05(-0.93%)
May 16, 2023 5.478 5.480 5.360 5.360 4,100 -0.15(-2.81%)
May 15, 2023 5.525 5.525 5.440 5.515 67,945 -0.08(-1.34%)
May 12, 2023 5.640 5.640 5.560 5.590 45,394 +0.10(+1.82%)
May 11, 2023 5.556 5.640 5.490 5.490 2,607 -0.06(-1.08%)
May 10, 2023 5.590 5.650 5.500 5.550 13,591 +0.07(+1.28%)
May 09, 2023 5.641 5.641 5.480 5.480 44,803 -0.21(-3.69%)
May 08, 2023 5.795 5.795 5.690 5.690 655 -0.02(-0.44%)
May 05, 2023 5.705 5.760 5.705 5.715 961 +0.04(+0.69%)
May 04, 2023 5.611 5.676 5.595 5.676 2,885 -0.15(-2.64%)
May 03, 2023 5.673 5.830 5.673 5.830 847 +0.14(+2.46%)
May 02, 2023 5.560 5.734 5.560 5.690 13,956 -0.09(-1.56%)
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.