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, 2020 7.990 7.990 7.805 7.805 39,800 +0.00(+0.06%)
Jul 30, 2020 7.890 7.900 7.790 7.800 3,929 -0.35(-4.29%)
Jul 29, 2020 8.120 8.150 8.120 8.150 5,326 +0.12(+1.49%)
Jul 28, 2020 7.705 8.030 7.700 8.030 8,737 +0.37(+4.83%)
Jul 27, 2020 7.860 7.860 7.660 7.660 1,835 +0.10(+1.32%)
Jul 24, 2020 7.940 7.940 7.560 7.560 3,200 -0.12(-1.56%)
Jul 23, 2020 8.080 8.080 7.680 7.680 9,889 +0.06(+0.79%)
Jul 22, 2020 7.980 7.980 7.620 7.620 8,417 -0.18(-2.31%)
Jul 21, 2020 7.700 7.900 7.700 7.800 5,169 +0.06(+0.78%)
Jul 20, 2020 7.490 7.740 7.490 7.740 2,926 -0.03(-0.39%)
Jul 17, 2020 7.870 7.870 7.605 7.770 7,700 +0.19(+2.51%)
Jul 16, 2020 7.580 7.580 7.580 7.580 521 -0.26(-3.32%)
Jul 15, 2020 7.815 7.920 7.815 7.840 416 +0.29(+3.84%)
Jul 14, 2020 7.500 7.550 7.500 7.550 2,325 +0.08(+1.07%)
Jul 13, 2020 7.690 7.690 7.470 7.470 1,034 -0.04(-0.60%)
Jul 10, 2020 7.660 7.700 7.491 7.515 2,100 -0.29(-3.78%)
Jul 09, 2020 7.810 7.810 7.810 7.810 279 -0.10(-1.26%)
Jul 08, 2020 7.870 7.910 7.870 7.910 787 -0.11(-1.37%)
Jul 07, 2020 8.020 8.020 7.661 8.020 3,141 +0.12(+1.51%)
Jul 06, 2020 8.120 8.230 7.901 7.901 1,948 -0.08(-0.98%)
Jul 02, 2020 7.650 7.979 7.650 7.979 2,400 +0.41(+5.40%)
Jul 01, 2020 7.830 7.900 7.570 7.570 6,445 -0.06(-0.85%)
Jun 30, 2020 7.480 7.750 7.480 7.635 5,087 +0.21(+2.90%)
Jun 29, 2020 7.690 7.690 7.420 7.420 1,080 -0.18(-2.37%)
Jun 26, 2020 7.310 7.600 7.310 7.600 6,800 -0.54(-6.63%)
Jun 25, 2020 7.940 8.140 7.605 8.140 1,125 +0.65(+8.66%)
Jun 24, 2020 7.491 7.491 7.491 7.491 216 -0.28(-3.59%)
Jun 23, 2020 7.790 7.995 7.641 7.770 2,171 +0.28(+3.81%)
Jun 22, 2020 7.655 7.655 7.485 7.485 4,920 +0.13(+1.82%)
Jun 19, 2020 7.351 7.351 7.351 138 +0.00(+0.00%)
Jun 18, 2020 7.590 8.050 7.351 7.351 6,516 -0.53(-6.71%)
Jun 17, 2020 8.000 8.000 7.600 7.880 1,977 -0.22(-2.70%)
Jun 16, 2020 7.481 8.099 7.481 8.099 538 +0.20(+2.53%)
Jun 15, 2020 7.900 7.900 7.410 7.899 54,356 +0.79(+11.10%)
Jun 12, 2020 7.530 7.535 7.110 7.110 1,900 +0.01(+0.13%)
Jun 11, 2020 7.850 7.950 7.100 7.101 85,383 -0.99(-12.28%)
Jun 10, 2020 7.825 8.100 7.550 8.095 3,964 +0.43(+5.54%)
Jun 09, 2020 7.530 8.150 7.490 7.670 1,289 -0.13(-1.73%)
Jun 08, 2020 8.500 8.500 7.801 7.805 977 -0.22(-2.74%)
Jun 05, 2020 8.135 8.290 7.910 8.025 32,300 -0.09(-1.17%)
Jun 04, 2020 7.720 8.120 7.720 8.120 3,113 +0.42(+5.45%)
Jun 03, 2020 7.900 7.900 7.700 7.700 2,068 -0.07(-0.90%)
Jun 02, 2020 7.730 7.770 7.255 7.770 1,310 +0.04(+0.52%)
Jun 01, 2020 7.730 7.730 7.010 7.730 5,429 +0.32(+4.32%)
May 29, 2020 7.300 7.410 7.087 7.410 105,700 +0.30(+4.22%)
May 28, 2020 7.050 7.500 7.000 7.110 5,942 +0.31(+4.56%)
May 27, 2020 6.800 6.800 6.800 6.800 427 -0.33(-4.63%)
May 26, 2020 6.780 7.130 6.690 7.130 4,521 +0.46(+6.90%)
May 22, 2020 6.730 6.730 6.600 6.670 13,800 +0.05(+0.83%)
May 21, 2020 6.730 6.730 6.615 6.615 4,544 -0.00(-0.08%)
May 20, 2020 6.670 6.670 6.620 6.620 2,195 -0.07(-1.05%)
May 19, 2020 6.501 6.730 6.501 6.690 14,997 +0.03(+0.40%)
May 18, 2020 6.900 6.900 6.560 6.663 158,395 +0.43(+6.87%)
May 15, 2020 6.423 6.423 6.220 6.235 227,400 -0.12(-1.97%)
May 14, 2020 6.000 6.360 6.000 6.360 382,375 +0.14(+2.25%)
May 13, 2020 6.640 6.680 6.220 6.220 288,044 -0.17(-2.58%)
May 12, 2020 6.385 6.385 6.385 6.385 80,321 +0.01(+0.24%)
May 11, 2020 6.150 6.670 6.140 6.370 529,234 -0.32(-4.78%)
May 08, 2020 6.510 6.690 6.291 6.690 615,600 +0.32(+5.02%)
May 07, 2020 6.450 6.450 6.365 6.370 1,106 +0.62(+10.78%)
May 06, 2020 6.100 6.395 5.750 5.750 900 -0.25(-4.17%)
May 05, 2020 6.120 6.120 5.800 6.000 2,361 +0.12(+2.04%)
May 04, 2020 5.880 5.880 5.880 5.880 591 -0.42(-6.67%)
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.