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

Puma Ag Rudolf Dassler Sport (OP: PMMAF )

54.38 +7.38 (+15.71%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 10, 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 (%)
Mar 22, 2018 486.20 486.20 486.20 0 -18.67(-3.70%)
Mar 21, 2018 507.19 507.19 504.87 504.87 2 +27.34(+5.73%)
Mar 19, 2018 477.53 477.53 477.53 0 -2.70(-0.56%)
Mar 16, 2018 480.25 480.25 480.23 480.23 11 +29.99(+6.66%)
Mar 12, 2018 450.24 450.24 450.24 0 +1.31(+0.29%)
Feb 26, 2018 448.93 448.93 448.93 0 -0.11(-0.02%)
Feb 23, 2018 447.72 449.04 447.72 449.04 150 +9.98(+2.27%)
Feb 22, 2018 437.33 439.06 437.33 439.06 252 -0.94(-0.21%)
Feb 21, 2018 439.65 440.00 439.65 440.00 251 +19.85(+4.72%)
Feb 20, 2018 421.31 428.80 420.15 420.15 258 +9.15(+2.23%)
Feb 15, 2018 411.00 411.00 411.00 0 +19.70(+5.03%)
Feb 14, 2018 391.30 391.30 391.30 391.30 6,943 -4.65(-1.17%)
Feb 13, 2018 396.23 396.23 395.95 395.95 1,596 +1.41(+0.36%)
Feb 12, 2018 394.54 394.54 394.54 394.54 1 +3.62(+0.93%)
Feb 08, 2018 390.92 390.92 390.92 0 +0.04(+0.01%)
Feb 07, 2018 399.99 399.99 390.88 390.88 1,046 -6.17(-1.55%)
Feb 05, 2018 397.05 397.05 397.05 0 -22.28(-5.31%)
Feb 01, 2018 419.33 419.33 419.33 0 +0.33(+0.08%)
Jan 29, 2018 419.00 419.00 419.00 0 -0.78(-0.19%)
Jan 26, 2018 420.34 420.34 419.78 419.78 24 +30.28(+7.77%)
Jan 18, 2018 389.50 389.50 389.50 0 -12.20(-3.04%)
Jan 16, 2018 401.70 401.70 401.70 0 +19.03(+4.97%)
Jan 12, 2018 382.67 382.67 382.67 0 -26.73(-6.53%)
Jan 11, 2018 409.41 409.41 409.40 409.40 3 -24.27(-5.60%)
Jan 02, 2018 433.67 433.67 433.67 0 -3.54(-0.81%)
Dec 26, 2017 437.21 437.21 437.21 0 -1.62(-0.37%)
Dec 22, 2017 436.30 438.83 436.30 438.83 22 -10.34(-2.30%)
Dec 20, 2017 449.17 449.17 449.17 0 +6.17(+1.39%)
Dec 18, 2017 443.00 443.00 443.00 0 +8.71(+2.01%)
Dec 15, 2017 434.29 434.29 434.29 434.29 10 +13.51(+3.21%)
Dec 14, 2017 420.78 420.78 420.78 420.78 1 -20.33(-4.61%)
Dec 08, 2017 441.11 441.11 441.11 0 -0.83(-0.19%)
Dec 07, 2017 441.94 441.94 441.94 441.94 1 -2.19(-0.49%)
Nov 30, 2017 444.13 444.13 444.13 0 -3.13(-0.70%)
Nov 27, 2017 447.26 447.26 447.26 0 -5.28(-1.17%)
Nov 21, 2017 452.54 452.54 452.54 0 +6.77(+1.52%)
Nov 13, 2017 445.77 445.77 445.77 0 -8.83(-1.94%)
Nov 08, 2017 454.60 454.60 454.60 0 +4.93(+1.10%)
Nov 01, 2017 449.67 449.67 449.67 0 -13.36(-2.89%)
Oct 31, 2017 455.28 463.03 455.28 463.03 7 +55.66(+13.66%)
Oct 18, 2017 407.37 407.37 407.37 0 +9.69(+2.44%)
Oct 12, 2017 397.68 397.68 397.68 0 -0.99(-0.25%)
Oct 11, 2017 398.67 398.67 398.67 398.67 25 +14.17(+3.69%)
Oct 02, 2017 384.50 384.50 384.50 0 +0.76(+0.20%)
Sep 28, 2017 383.74 383.74 383.74 0 -0.08(-0.02%)
Sep 27, 2017 385.78 385.83 383.82 383.82 5 -16.32(-4.08%)
Sep 25, 2017 400.14 400.14 400.14 0 +1.37(+0.34%)
Sep 22, 2017 398.77 398.77 398.77 398.77 5 +16.42(+4.29%)
Sep 20, 2017 382.35 382.35 382.35 0 -8.91(-2.28%)
Sep 18, 2017 391.26 391.26 391.26 0 -4.49(-1.13%)
Sep 15, 2017 398.17 398.17 395.75 395.75 15 -17.61(-4.26%)
Sep 11, 2017 413.36 413.36 413.36 0 -5.14(-1.23%)
Aug 18, 2017 418.50 418.50 418.50 0 +4.43(+1.07%)
Aug 16, 2017 414.07 414.07 414.07 0 -5.42(-1.29%)
Aug 14, 2017 419.49 419.49 419.49 0 +7.89(+1.92%)
Aug 10, 2017 411.60 411.60 411.60 0 -8.42(-2.00%)
Aug 08, 2017 420.02 420.02 420.02 0 -2.29(-0.54%)
Aug 07, 2017 422.31 422.31 422.31 422.31 5 +2.31(+0.55%)
Aug 04, 2017 420.00 420.00 420.00 420.00 12 +4.14(+1.00%)
Aug 03, 2017 415.92 415.92 415.86 415.86 50 +12.12(+3.00%)
Aug 01, 2017 403.74 403.74 403.74 0 +19.05(+4.95%)
Jul 24, 2017 384.69 384.69 384.69 0 -2.33(-0.60%)
Jul 21, 2017 387.02 387.02 385.00 387.02 101 -1.98(-0.51%)
Jul 20, 2017 386.46 389.00 386.46 389.00 121 -1.00(-0.26%)
Jul 19, 2017 390.00 390.00 390.00 390.00 20 -0.47(-0.12%)
Jul 18, 2017 390.47 390.47 390.47 390.47 1 -7.39(-1.86%)
Jul 17, 2017 405.34 405.34 396.97 397.86 31 +10.46(+2.70%)
Jul 12, 2017 387.40 387.40 387.40 0 +1.87(+0.49%)
Jul 11, 2017 385.53 385.53 385.53 385.53 50 +3.26(+0.85%)
Jul 03, 2017 382.27 382.27 382.27 382.27 0 +0.00(+0.00%)
Jun 29, 2017 382.27 382.27 382.27 0 -1.99(-0.52%)
Jun 27, 2017 384.26 384.26 384.26 7 -0.60(-0.16%)
Jun 26, 2017 382.75 384.86 382.75 384.86 2 -5.06(-1.30%)
Jun 19, 2017 389.92 389.92 389.92 0 +0.21(+0.05%)
Jun 15, 2017 389.71 389.71 389.71 0 -2.55(-0.65%)
May 31, 2017 392.26 392.26 392.26 0 -3.74(-0.94%)
May 22, 2017 396.00 396.00 396.00 0 -2.35(-0.59%)
May 12, 2017 398.35 398.35 398.35 0 +0.95(+0.24%)
May 11, 2017 397.40 397.40 397.40 397.40 70 +6.76(+1.73%)
May 10, 2017 390.64 390.64 390.64 390.64 1 -3.41(-0.87%)
May 08, 2017 394.05 394.05 394.05 0 -2.61(-0.66%)
May 05, 2017 396.66 396.66 396.66 396.66 5 +5.49(+1.40%)
May 03, 2017 391.17 391.17 391.17 0 -4.33(-1.09%)
Apr 26, 2017 395.50 395.50 395.50 0 -3.62(-0.91%)
Apr 25, 2017 397.81 399.12 397.81 399.12 50 +15.12(+3.94%)
Apr 24, 2017 384.99 385.47 384.00 384.00 1,050 +16.60(+4.52%)
Apr 18, 2017 367.40 367.40 367.40 0 -10.09(-2.67%)
Apr 17, 2017 364.13 377.49 364.13 377.49 30 +57.09(+17.82%)
Apr 10, 2017 320.40 320.40 320.40 0 +4.40(+1.39%)
Apr 07, 2017 316.00 316.00 316.00 316.00 1 +1.23(+0.39%)
Apr 06, 2017 314.77 314.77 314.77 314.77 10 +0.75(+0.24%)
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.