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

Puma Se ADR (OP: PUMSY )

5.140 +0.020 (+0.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Dec 30, 2022 6.153 6.153 6.050 6.050 3,697 +0.04(+0.67%)
Dec 29, 2022 5.900 6.010 5.900 6.010 3,133 +0.26(+4.52%)
Dec 28, 2022 5.960 5.960 5.750 5.750 10,244 +0.08(+1.41%)
Dec 27, 2022 6.060 6.060 5.670 5.670 2,019 -0.16(-2.74%)
Dec 23, 2022 5.700 6.060 5.646 5.830 33,677 -0.03(-0.51%)
Dec 22, 2022 5.600 6.080 5.600 5.860 21,901 -0.08(-1.35%)
Dec 21, 2022 6.000 6.000 5.650 5.940 25,211 +0.57(+10.55%)
Dec 20, 2022 5.380 5.550 5.262 5.373 9,983 -0.18(-3.25%)
Dec 19, 2022 5.560 5.574 5.459 5.554 18,300 +0.05(+0.98%)
Dec 16, 2022 5.500 5.500 5.500 5.500 245 +0.02(+0.36%)
Dec 15, 2022 5.370 5.490 5.370 5.480 35,232 -0.32(-5.52%)
Dec 14, 2022 5.950 5.950 5.670 5.800 14,791 +0.10(+1.84%)
Dec 13, 2022 5.750 5.750 5.695 5.695 1,541 +0.24(+4.40%)
Dec 12, 2022 5.340 5.460 5.340 5.455 27,769 -0.04(-0.82%)
Dec 09, 2022 5.430 5.500 5.400 5.500 923 -0.02(-0.36%)
Dec 08, 2022 5.310 5.520 5.310 5.520 8,356 +0.19(+3.56%)
Dec 07, 2022 5.200 5.330 5.100 5.330 14,137 +0.12(+2.30%)
Dec 06, 2022 5.120 5.370 5.060 5.210 12,732 +0.14(+2.76%)
Dec 05, 2022 5.070 5.200 5.070 5.070 743 +0.00(+0.00%)
Dec 02, 2022 5.200 5.280 5.070 5.070 7,869 -0.16(-3.06%)
Dec 01, 2022 5.080 5.295 5.010 5.230 18,686 +0.26(+5.23%)
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%)
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.