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 (%)
Mar 31, 2020 5.750 5.750 5.750 46 +0.00(+0.00%)
Mar 30, 2020 5.750 5.750 5.750 5.750 4,254 -0.56(-8.87%)
Mar 27, 2020 6.600 6.600 5.900 6.310 1,400 -0.04(-0.63%)
Mar 26, 2020 6.230 6.350 6.050 6.350 1,147 +0.29(+4.87%)
Mar 25, 2020 5.800 6.055 5.800 6.055 871 +1.05(+21.10%)
Mar 24, 2020 5.690 5.690 4.810 5.000 1,296 +0.20(+4.17%)
Mar 23, 2020 4.800 5.000 4.800 4.800 43,026 -0.53(-9.86%)
Mar 20, 2020 5.750 5.750 5.040 5.325 5,200 +0.16(+3.00%)
Mar 19, 2020 4.370 5.170 4.370 5.170 5,131 +0.37(+7.71%)
Mar 18, 2020 4.680 4.800 4.170 4.800 1,373 -0.74(-13.34%)
Mar 17, 2020 5.115 5.540 5.115 5.539 929 -0.35(-5.96%)
Mar 16, 2020 4.700 6.100 4.700 5.890 1,096 -0.23(-3.76%)
Mar 13, 2020 5.940 6.120 5.220 6.120 4,200 -0.03(-0.49%)
Mar 12, 2020 5.440 6.150 5.370 6.150 3,656 +0.14(+2.33%)
Mar 11, 2020 6.010 6.480 6.010 6.010 3,669 -1.34(-18.23%)
Mar 10, 2020 6.815 7.350 6.460 7.350 3,616 +0.72(+10.90%)
Mar 09, 2020 7.000 7.380 6.628 6.628 887 -1.09(-14.15%)
Mar 06, 2020 7.290 7.720 7.090 7.720 3,400 +0.25(+3.35%)
Mar 05, 2020 8.000 8.000 7.470 7.470 1,226 -0.58(-7.23%)
Mar 04, 2020 8.053 8.053 8.053 203 +0.00(+0.00%)
Mar 03, 2020 7.920 8.053 7.241 8.053 1,468 +0.01(+0.16%)
Mar 02, 2020 7.912 8.050 7.840 8.040 1,260 -0.02(-0.28%)
Feb 28, 2020 7.650 8.213 7.400 8.062 3,100 +0.45(+5.95%)
Feb 27, 2020 7.820 8.270 7.610 7.610 2,660 -0.74(-8.86%)
Feb 26, 2020 8.200 8.350 8.200 8.350 885 -0.08(-0.95%)
Feb 25, 2020 8.030 8.430 7.620 8.430 782 +0.03(+0.30%)
Feb 24, 2020 8.540 8.540 8.000 8.405 3,150 -0.19(-2.15%)
Feb 21, 2020 8.815 9.000 8.590 8.590 3,300 -0.08(-0.92%)
Feb 20, 2020 8.830 8.830 8.670 8.670 3,551 +0.16(+1.88%)
Feb 19, 2020 8.230 8.680 8.230 8.510 3,611 +0.71(+9.10%)
Feb 18, 2020 8.000 8.000 7.725 7.800 3,009 -0.10(-1.27%)
Feb 14, 2020 8.020 8.220 7.750 7.900 5,400 -0.10(-1.25%)
Feb 13, 2020 8.000 8.220 7.890 8.000 4,150 -0.03(-0.37%)
Feb 12, 2020 7.780 8.210 7.780 8.030 4,182 -0.16(-1.95%)
Feb 11, 2020 7.900 8.190 7.580 8.190 2,855 +0.29(+3.67%)
Feb 10, 2020 8.000 8.220 7.640 7.900 3,559 -0.27(-3.30%)
Feb 07, 2020 8.030 8.170 7.730 8.170 1,300 +0.46(+5.97%)
Feb 06, 2020 7.990 7.990 7.710 7.710 9,010 -0.29(-3.63%)
Feb 05, 2020 8.100 8.170 8.000 8.000 2,362 -0.19(-2.26%)
Feb 04, 2020 8.100 8.230 8.100 8.185 1,256 +0.19(+2.31%)
Feb 03, 2020 8.000 8.000 8.000 8.000 150 -0.45(-5.33%)
Jan 31, 2020 8.352 8.500 8.250 8.450 2,200 -0.14(-1.63%)
Jan 30, 2020 8.640 8.640 8.080 8.590 2,593 +0.14(+1.66%)
Jan 29, 2020 8.450 8.450 8.450 8.450 845 +0.15(+1.81%)
Jan 28, 2020 8.150 8.690 8.150 8.300 2,300 -0.03(-0.36%)
Jan 27, 2020 8.250 8.338 8.210 8.330 3,356 -0.07(-0.83%)
Jan 24, 2020 8.720 8.720 8.400 8.400 500 -0.13(-1.54%)
Jan 23, 2020 8.929 8.929 8.531 8.531 1,939 -0.40(-4.52%)
Jan 22, 2020 8.750 8.935 8.750 8.935 893 +0.42(+4.87%)
Jan 21, 2020 8.700 8.700 8.500 8.520 4,920 -0.25(-2.84%)
Jan 17, 2020 8.790 8.790 8.407 8.769 73,500 -0.02(-0.24%)
Jan 16, 2020 8.510 8.790 8.500 8.790 13,844 +0.29(+3.41%)
Jan 15, 2020 8.405 8.730 8.400 8.500 4,121 +0.06(+0.77%)
Jan 14, 2020 8.300 8.600 8.250 8.435 4,952 +0.20(+2.43%)
Jan 13, 2020 8.260 8.265 8.235 8.235 1,712 +0.21(+2.62%)
Jan 10, 2020 8.200 8.200 8.025 8.025 1,900 +0.03(+0.31%)
Jan 09, 2020 8.300 8.300 7.950 8.000 3,397 -0.45(-5.33%)
Jan 08, 2020 8.290 8.490 8.250 8.450 2,671 +0.41(+5.16%)
Jan 07, 2020 7.910 8.250 7.830 8.035 6,345 +0.30(+3.95%)
Jan 06, 2020 8.000 8.000 7.720 7.730 1,587 -0.04(-0.51%)
Jan 03, 2020 7.935 7.940 7.740 7.770 1,700 +0.36(+4.86%)
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.