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 29, 2023 5.550 5.555 5.490 5.550 103,269 +0.02(+0.36%)
Dec 28, 2023 5.460 5.590 5.460 5.530 59,098 -0.02(-0.36%)
Dec 27, 2023 5.560 5.587 5.508 5.550 200,728 +0.05(+0.91%)
Dec 26, 2023 5.460 5.540 5.460 5.500 90,714 +0.02(+0.36%)
Dec 22, 2023 5.470 5.530 5.420 5.480 130,298 -0.39(-6.64%)
Dec 21, 2023 5.940 5.940 5.814 5.870 385,405 +0.08(+1.38%)
Dec 20, 2023 5.830 5.930 5.780 5.790 63,121 -0.07(-1.19%)
Dec 19, 2023 5.820 5.910 5.800 5.860 100,935 +0.12(+2.09%)
Dec 18, 2023 5.678 5.800 5.670 5.740 97,176 +0.02(+0.35%)
Dec 15, 2023 5.810 5.810 5.660 5.720 147,333 -0.28(-4.67%)
Dec 14, 2023 5.955 6.090 5.930 6.000 74,552 +0.15(+2.56%)
Dec 13, 2023 5.755 5.850 5.670 5.850 87,381 +0.14(+2.45%)
Dec 12, 2023 5.735 5.770 5.690 5.710 85,570 -0.05(-0.90%)
Dec 11, 2023 5.760 5.793 5.700 5.762 361,486 -0.23(-3.81%)
Dec 08, 2023 5.970 6.040 5.950 5.990 166,333 -0.03(-0.50%)
Dec 07, 2023 5.963 6.048 5.890 6.020 209,892 -0.34(-5.31%)
Dec 06, 2023 6.500 6.500 6.317 6.357 548,026 -0.17(-2.64%)
Dec 05, 2023 6.533 6.533 6.400 6.530 644,809 +0.07(+1.08%)
Dec 04, 2023 6.480 6.510 6.410 6.460 133,087 -0.02(-0.31%)
Dec 01, 2023 6.340 6.480 6.340 6.480 1,143,034 -0.02(-0.31%)
Nov 30, 2023 6.310 6.500 6.280 6.500 958,363 +0.17(+2.60%)
Nov 29, 2023 6.220 6.372 6.220 6.335 1,123,674 +0.21(+3.51%)
Nov 28, 2023 6.103 6.200 6.020 6.120 266,731 -0.01(-0.16%)
Nov 27, 2023 6.090 6.150 6.030 6.130 59,637 +0.03(+0.49%)
Nov 24, 2023 6.130 6.130 5.930 6.100 38,878 +0.07(+1.16%)
Nov 22, 2023 5.910 6.080 5.860 6.030 57,719 +0.22(+3.79%)
Nov 21, 2023 5.915 5.915 5.790 5.810 82,127 -0.08(-1.36%)
Nov 20, 2023 5.910 5.910 5.830 5.890 43,518 -0.11(-1.83%)
Nov 17, 2023 5.610 6.000 5.610 6.000 22,177 +0.29(+5.08%)
Nov 16, 2023 5.750 5.780 5.610 5.710 46,952 -0.26(-4.36%)
Nov 15, 2023 5.950 5.984 5.860 5.970 105,819 +0.15(+2.58%)
Nov 14, 2023 5.805 5.930 5.730 5.820 26,631 +0.25(+4.49%)
Nov 13, 2023 5.530 5.630 5.530 5.570 51,079 -0.24(-4.13%)
Nov 10, 2023 5.702 5.810 5.700 5.810 28,235 -0.15(-2.52%)
Nov 09, 2023 6.050 6.079 5.920 5.960 51,206 -0.00(-0.08%)
Nov 08, 2023 5.957 6.020 5.830 5.965 54,406 +0.08(+1.27%)
Nov 07, 2023 5.872 5.980 5.810 5.890 48,373 +0.00(+0.00%)
Nov 06, 2023 5.940 5.940 5.820 5.890 55,463 +0.00(+0.00%)
Nov 03, 2023 5.987 6.040 5.890 5.890 39,138 +0.08(+1.38%)
Nov 02, 2023 5.800 5.880 5.700 5.810 23,685 +0.13(+2.38%)
Nov 01, 2023 5.590 5.680 5.520 5.675 42,113 +0.11(+2.02%)
Oct 31, 2023 5.600 5.798 5.540 5.562 96,954 +0.03(+0.59%)
Oct 30, 2023 5.570 5.640 5.097 5.530 961,036 +0.02(+0.44%)
Oct 27, 2023 5.560 5.580 5.480 5.506 32,131 -0.01(-0.26%)
Oct 26, 2023 5.600 5.700 5.510 5.520 43,267 -0.15(-2.65%)
Oct 25, 2023 5.660 5.784 5.655 5.670 73,087 -0.04(-0.70%)
Oct 24, 2023 5.670 5.770 5.550 5.710 173,915 +0.37(+6.93%)
Oct 23, 2023 5.285 5.430 5.269 5.340 55,967 +0.10(+1.91%)
Oct 20, 2023 5.327 5.327 5.230 5.240 33,113 -0.07(-1.32%)
Oct 19, 2023 5.340 5.390 5.240 5.310 33,364 -0.05(-0.93%)
Oct 18, 2023 5.380 5.400 5.300 5.360 12,864 -0.04(-0.74%)
Oct 17, 2023 5.232 5.420 5.230 5.400 120,208 +0.03(+0.56%)
Oct 16, 2023 5.311 5.370 5.290 5.370 66,100 +0.05(+0.94%)
Oct 13, 2023 5.370 5.370 5.260 5.320 42,668 -0.20(-3.62%)
Oct 12, 2023 5.560 5.590 5.450 5.520 18,544 -0.08(-1.43%)
Oct 11, 2023 5.760 5.760 5.590 5.600 54,593 -0.03(-0.53%)
Oct 10, 2023 5.668 5.690 5.630 5.630 59,590 +0.08(+1.44%)
Oct 09, 2023 5.595 5.595 5.470 5.550 526,273 -0.13(-2.29%)
Oct 06, 2023 5.540 5.690 5.540 5.680 89,660 +0.13(+2.31%)
Oct 05, 2023 5.570 5.600 5.500 5.552 133,871 -0.69(-11.06%)
Oct 04, 2023 6.240 6.250 6.180 6.242 43,436 +0.10(+1.59%)
Oct 03, 2023 6.160 6.220 6.110 6.145 28,045 +0.03(+0.57%)
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.