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 (%)
Aug 31, 2022 5.990 6.270 5.990 6.030 3,862 +0.08(+1.34%)
Aug 30, 2022 6.080 6.380 5.950 5.950 7,917 -0.03(-0.50%)
Aug 29, 2022 6.010 6.110 5.960 5.980 8,959 -0.32(-5.08%)
Aug 26, 2022 6.230 6.360 6.020 6.300 8,790 -0.07(-1.10%)
Aug 25, 2022 6.310 6.560 6.130 6.370 48,245 +0.11(+1.76%)
Aug 24, 2022 6.150 6.370 6.150 6.260 4,905 +0.09(+1.46%)
Aug 23, 2022 6.420 6.420 6.070 6.170 17,873 -0.17(-2.68%)
Aug 22, 2022 6.590 6.590 6.210 6.340 18,665 -0.16(-2.46%)
Aug 19, 2022 6.850 6.850 6.500 6.500 16,888 -0.17(-2.55%)
Aug 18, 2022 6.830 6.830 6.670 6.670 8,045 -0.18(-2.63%)
Aug 17, 2022 6.806 6.910 6.780 6.850 2,381 -0.03(-0.44%)
Aug 16, 2022 6.880 7.100 6.880 6.880 6,562 -0.08(-1.15%)
Aug 15, 2022 7.220 7.220 6.960 6.960 6,254 -0.03(-0.36%)
Aug 12, 2022 7.000 7.040 6.959 6.985 4,763 -0.04(-0.54%)
Aug 11, 2022 7.100 7.100 6.880 7.023 4,215 +0.05(+0.76%)
Aug 10, 2022 6.770 7.070 6.770 6.970 2,403 +0.17(+2.50%)
Aug 09, 2022 6.800 6.800 6.550 6.800 14,800 -0.07(-1.02%)
Aug 08, 2022 6.850 7.020 6.850 6.870 1,999 +0.00(+0.00%)
Aug 05, 2022 6.950 6.950 6.830 6.870 2,872 -0.08(-1.15%)
Aug 04, 2022 6.870 6.970 6.870 6.950 14,902 +0.20(+2.96%)
Aug 03, 2022 6.590 6.841 6.590 6.750 13,876 +0.25(+3.85%)
Aug 02, 2022 6.770 6.770 6.490 6.500 9,904 -0.37(-5.39%)
Aug 01, 2022 6.900 6.980 6.770 6.870 4,364 +0.33(+5.05%)
Jul 29, 2022 6.680 6.680 6.540 6.540 2,310 -0.05(-0.76%)
Jul 28, 2022 6.590 6.779 6.590 6.590 2,324 +0.04(+0.61%)
Jul 27, 2022 6.490 7.080 6.350 6.550 14,192 -0.22(-3.25%)
Jul 26, 2022 6.800 7.070 6.692 6.770 7,495 -0.40(-5.58%)
Jul 25, 2022 6.970 7.170 6.970 7.170 1,283 -0.00(-0.03%)
Jul 22, 2022 7.080 7.510 7.060 7.173 1,130 -0.01(-0.10%)
Jul 21, 2022 6.950 7.180 6.850 7.180 5,715 +0.46(+6.90%)
Jul 20, 2022 6.880 6.950 6.716 6.716 2,013 -0.23(-3.36%)
Jul 19, 2022 6.880 6.950 6.780 6.950 4,942 +0.49(+7.59%)
Jul 18, 2022 6.430 6.660 6.430 6.460 4,959 +0.16(+2.54%)
Jul 15, 2022 6.262 6.390 6.262 6.300 7,239 -0.01(-0.16%)
Jul 14, 2022 6.280 6.310 6.160 6.310 12,160 -0.16(-2.44%)
Jul 13, 2022 6.450 6.468 6.268 6.468 2,357 -0.08(-1.26%)
Jul 12, 2022 6.424 6.550 6.424 6.550 6,107 -0.06(-0.91%)
Jul 11, 2022 6.610 6.610 6.500 6.610 4,023 -0.09(-1.34%)
Jul 08, 2022 6.580 6.700 6.570 6.700 8,269 -0.04(-0.59%)
Jul 07, 2022 6.600 6.790 6.600 6.740 26,446 +0.32(+4.98%)
Jul 06, 2022 6.290 6.520 6.290 6.420 6,515 +0.14(+2.23%)
Jul 05, 2022 6.330 6.330 6.210 6.280 30,714 -0.11(-1.72%)
Jul 01, 2022 6.310 6.540 6.310 6.390 6,517 -0.20(-3.03%)
Jun 30, 2022 6.310 6.590 6.310 6.590 10,676 -0.10(-1.49%)
Jun 29, 2022 6.657 6.690 6.657 6.690 1,206 -0.06(-0.84%)
Jun 28, 2022 6.950 6.950 6.747 6.747 13,358 -0.11(-1.65%)
Jun 27, 2022 7.080 7.080 6.860 6.860 2,875 -0.14(-2.07%)
Jun 24, 2022 7.100 7.100 6.930 7.005 18,908 +0.25(+3.78%)
Jun 23, 2022 6.772 6.809 6.530 6.750 23,326 -0.24(-3.43%)
Jun 22, 2022 6.990 6.990 6.888 6.990 2,229 -0.11(-1.55%)
Jun 21, 2022 6.818 7.100 6.750 7.100 6,895 +0.32(+4.72%)
Jun 17, 2022 6.679 6.920 6.660 6.780 18,159 -0.16(-2.31%)
Jun 16, 2022 6.940 6.940 6.940 6.940 1,069 -0.12(-1.70%)
Jun 15, 2022 6.979 7.260 6.911 7.060 7,772 +0.16(+2.32%)
Jun 14, 2022 7.140 7.150 6.640 6.900 32,876 -0.22(-3.06%)
Jun 13, 2022 6.710 7.190 6.710 7.118 1,506 -0.27(-3.68%)
Jun 10, 2022 7.494 7.560 7.050 7.390 12,913 -0.19(-2.51%)
Jun 09, 2022 7.455 7.705 7.455 7.580 181,681 -0.27(-3.44%)
Jun 08, 2022 7.920 7.920 7.675 7.850 197,300 +0.21(+2.75%)
Jun 07, 2022 7.860 7.860 7.640 7.640 591,268 +0.00(+0.00%)
Jun 06, 2022 7.645 7.890 7.640 7.640 77,567 +0.18(+2.41%)
Jun 03, 2022 7.560 7.560 7.430 7.460 21,882 -0.23(-2.99%)
Jun 02, 2022 7.480 7.690 7.460 7.690 16,100 +0.55(+7.69%)
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.