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

Puma Se ADR (OP: PUMSY )

5.440 -0.110 (-1.98%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 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 (%)
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%)
May 01, 2023 5.910 6.020 5.780 5.780 5,276 -0.15(-2.53%)
Apr 28, 2023 5.770 5.930 5.770 5.930 6,215 +0.25(+4.40%)
Apr 27, 2023 5.750 5.830 5.650 5.680 32,934 -0.58(-9.27%)
Apr 26, 2023 6.165 6.260 6.050 6.260 10,923 +0.01(+0.16%)
Apr 25, 2023 6.250 6.250 6.250 6.250 452 +0.03(+0.48%)
Apr 24, 2023 6.200 6.220 6.200 6.220 1,921 +0.04(+0.65%)
Apr 21, 2023 6.138 6.180 6.115 6.180 15,014 +0.03(+0.49%)
Apr 20, 2023 5.910 6.150 5.910 6.150 2,096 +0.02(+0.33%)
Apr 19, 2023 6.000 6.130 6.000 6.130 101,577 +0.04(+0.66%)
Apr 18, 2023 6.120 6.210 6.070 6.090 2,617 -0.06(-0.98%)
Apr 17, 2023 6.050 6.200 6.050 6.150 22,876 -0.25(-3.91%)
Apr 14, 2023 6.210 6.400 6.200 6.400 2,066 +0.28(+4.52%)
Apr 13, 2023 6.100 6.123 6.065 6.123 16,750 +0.15(+2.56%)
Apr 12, 2023 5.935 5.970 5.935 5.970 8,213 -0.17(-2.74%)
Apr 11, 2023 5.990 6.138 5.945 6.138 12,842 +0.23(+3.95%)
Apr 10, 2023 5.950 6.000 5.850 5.905 4,794 -0.04(-0.59%)
Apr 06, 2023 5.820 5.970 5.940 5.940 1,265 -0.02(-0.34%)
Apr 05, 2023 6.040 6.040 5.860 5.960 59,427 -0.07(-1.23%)
Apr 04, 2023 6.034 6.034 6.034 6.034 110,316 -0.04(-0.59%)
Apr 03, 2023 6.055 6.070 6.010 6.070 174,895 -0.07(-1.14%)
Mar 31, 2023 6.140 6.170 6.110 6.140 668,156 +0.16(+2.68%)
Mar 30, 2023 6.035 6.070 5.980 5.980 240,262 +0.07(+1.18%)
Mar 29, 2023 5.900 5.910 5.820 5.910 3,231 +0.21(+3.65%)
Mar 28, 2023 5.702 5.702 5.679 5.702 1,277 +0.07(+1.28%)
Mar 27, 2023 5.711 5.740 5.630 5.630 3,281 -0.01(-0.20%)
Mar 24, 2023 5.660 5.660 5.641 5.641 5,817 -0.12(-2.07%)
Mar 23, 2023 5.860 5.860 5.740 5.760 17,016 +0.03(+0.52%)
Mar 21, 2023 5.730 125 +0.18(+3.15%)
Mar 20, 2023 5.500 5.610 5.480 5.555 8,674 +0.05(+0.83%)
Mar 17, 2023 5.360 5.509 5.350 5.509 3,099 +0.01(+0.16%)
Mar 16, 2023 5.410 5.570 5.410 5.500 2,769 +0.14(+2.61%)
Mar 15, 2023 5.290 5.460 5.290 5.360 1,198 -0.25(-4.46%)
Mar 14, 2023 5.609 5.643 5.604 5.610 4,101 +0.05(+0.90%)
Mar 13, 2023 5.580 5.595 5.540 5.560 1,011 -0.02(-0.36%)
Mar 10, 2023 5.606 5.606 5.580 5.580 478 +0.01(+0.27%)
Mar 09, 2023 5.610 5.680 5.565 5.565 1,222 -0.17(-2.88%)
Mar 08, 2023 5.655 5.730 5.655 5.730 730 +0.09(+1.60%)
Mar 07, 2023 5.730 5.730 5.632 5.640 26,168 -0.25(-4.24%)
Mar 06, 2023 5.875 5.920 5.845 5.890 223,565 -0.15(-2.48%)
Mar 03, 2023 6.000 6.120 5.982 6.040 353,937 -0.04(-0.66%)
Mar 02, 2023 5.963 6.080 5.940 6.080 185,786 +0.06(+1.00%)
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.