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 (%)
Jul 31, 2019 6.970 7.070 6.860 6.860 3,696 +0.29(+4.49%)
Jul 30, 2019 6.520 6.710 6.430 6.565 5,098 -0.23(-3.46%)
Jul 29, 2019 6.830 6.830 6.800 6.800 1,354 -0.07(-1.02%)
Jul 26, 2019 6.800 6.870 6.689 6.870 93,400 +0.10(+1.48%)
Jul 25, 2019 6.770 6.770 6.770 216 +0.00(+0.00%)
Jul 24, 2019 6.590 6.770 6.590 6.770 2,248 -0.13(-1.88%)
Jul 23, 2019 7.070 7.226 6.900 6.900 1,577 +0.05(+0.73%)
Jul 22, 2019 6.850 6.850 6.850 6.850 1,315 +0.00(+0.00%)
Jul 19, 2019 6.850 6.850 6.850 7 +0.00(+0.00%)
Jul 18, 2019 6.640 7.200 6.590 6.850 1,700 -0.44(-6.04%)
Jul 17, 2019 6.750 7.290 6.690 7.290 2,102 +0.77(+11.81%)
Jul 16, 2019 7.220 7.220 6.520 6.520 583 -0.24(-3.55%)
Jul 15, 2019 6.950 7.150 6.560 6.760 2,451 +0.14(+2.11%)
Jul 12, 2019 7.300 7.300 6.620 6.620 1,500 +0.20(+3.12%)
Jul 10, 2019 6.420 6.420 6.420 0 -1.27(-16.51%)
Jul 09, 2019 6.650 7.690 6.650 7.690 935 +1.11(+16.87%)
Jul 08, 2019 7.860 7.860 6.580 6.580 3,241 -0.03(-0.45%)
Jul 05, 2019 6.750 6.750 6.490 6.610 800 -0.08(-1.20%)
Jul 03, 2019 7.500 7.500 6.690 6.690 2,900 -0.31(-4.43%)
Jul 02, 2019 7.920 7.920 7.000 7.000 785 +0.30(+4.48%)
Jul 01, 2019 6.700 6.700 6.700 6.700 544 -2.05(-23.43%)
Jun 28, 2019 9.150 9.580 6.500 8.750 10,900 -0.55(-5.91%)
Jun 27, 2019 6.550 9.300 6.500 9.300 2,122 +2.73(+41.55%)
Jun 26, 2019 6.500 6.570 6.350 6.570 76,919 +0.07(+1.08%)
Jun 25, 2019 6.350 6.500 6.350 6.500 480 +0.18(+2.85%)
Jun 24, 2019 6.400 7.000 6.320 6.320 6,490 -56.68(-89.97%)
Jun 21, 2019 63.00 63.00 63.00 91 +0.00(+0.00%)
Jun 20, 2019 65.20 65.20 63.00 63.00 2,648 -3.49(-5.25%)
Jun 19, 2019 66.49 66.49 66.49 38 +0.00(+0.00%)
Jun 18, 2019 66.49 66.49 66.49 66.49 1,071 +1.48(+2.28%)
Jun 17, 2019 64.94 65.01 64.94 65.01 325 +0.04(+0.06%)
Jun 14, 2019 64.97 64.97 64.97 23 +0.00(+0.00%)
Jun 12, 2019 64.97 64.97 64.97 0 +3.97(+6.51%)
Jun 11, 2019 61.00 61.00 61.00 61.00 150 +0.79(+1.31%)
Jun 10, 2019 60.21 60.21 60.21 25 +0.00(+0.00%)
Jun 06, 2019 60.21 60.21 60.21 0 +0.00(+0.00%)
Jun 05, 2019 60.21 60.21 60.21 42 +0.00(+0.00%)
Jun 04, 2019 60.21 60.21 60.21 3 +0.00(+0.00%)
Jun 03, 2019 60.21 60.21 60.21 44 +0.00(+0.00%)
May 31, 2019 60.21 60.21 60.21 44 +0.00(+0.00%)
May 30, 2019 60.21 60.21 60.21 17 +0.00(+0.00%)
May 28, 2019 60.21 60.21 60.21 0 +0.00(+0.00%)
May 24, 2019 60.21 60.21 60.21 60.21 100 -1.23(-2.00%)
May 23, 2019 61.44 61.44 61.44 59 +0.00(+0.00%)
May 22, 2019 61.44 61.44 61.44 63 +0.00(+0.00%)
May 17, 2019 61.44 61.44 61.44 0 +0.00(+0.00%)
May 16, 2019 61.44 61.44 61.44 3 +0.00(+0.00%)
May 15, 2019 61.44 61.44 61.44 47 +0.00(+0.00%)
May 14, 2019 61.44 61.44 61.44 94 +0.00(+0.00%)
May 13, 2019 61.44 61.44 61.44 13 +0.00(+0.00%)
May 09, 2019 61.44 61.44 61.44 0 +1.91(+3.21%)
May 08, 2019 59.53 59.53 59.53 90 +0.00(+0.00%)
May 07, 2019 59.53 59.53 59.53 22 +0.00(+0.00%)
May 06, 2019 59.24 59.53 59.24 59.53 3,475 -1.84(-3.00%)
May 03, 2019 61.37 61.37 61.37 49 +0.00(+0.00%)
May 02, 2019 61.37 61.37 61.37 1 +0.00(+0.00%)
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.