Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Se ADR (OP: PUMSY )

5.550 +0.010 (+0.18%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 6.300 6.300 6.300 122 +0.00(+0.00%)
Apr 30, 2020 6.300 6.300 6.300 382 +0.00(+0.00%)
Apr 29, 2020 6.440 6.440 6.300 6.300 700 +0.40(+6.76%)
Apr 28, 2020 6.450 6.450 5.901 5.901 3,239 +0.08(+1.39%)
Apr 27, 2020 5.775 5.980 5.775 5.820 1,143 +0.12(+2.11%)
Apr 24, 2020 5.670 5.700 5.670 5.700 400 -0.05(-0.87%)
Apr 23, 2020 5.900 5.900 5.701 5.750 2,296 -0.55(-8.73%)
Apr 22, 2020 6.300 6.300 5.705 6.300 1,575 +0.63(+11.11%)
Apr 21, 2020 5.905 5.905 5.670 5.670 74,650 -0.16(-2.74%)
Apr 20, 2020 6.300 6.485 5.830 5.830 1,822 -0.66(-10.17%)
Apr 17, 2020 6.480 6.490 6.120 6.490 2,300 +0.00(+0.00%)
Apr 16, 2020 5.820 6.490 5.820 6.490 2,192 +0.64(+10.92%)
Apr 15, 2020 6.700 6.700 5.851 5.851 1,094 -0.87(-12.93%)
Apr 14, 2020 6.540 6.740 6.170 6.720 24,276 +0.89(+15.27%)
Apr 13, 2020 6.750 6.750 5.830 5.830 2,766 -0.30(-4.89%)
Apr 09, 2020 6.130 6.750 6.130 6.130 1,900 +0.24(+4.07%)
Apr 08, 2020 6.130 6.130 5.670 5.890 685 -0.24(-3.92%)
Apr 07, 2020 5.820 6.140 5.750 6.130 2,469 +0.58(+10.45%)
Apr 06, 2020 5.955 5.955 5.300 5.550 803 +0.55(+11.00%)
Apr 03, 2020 5.350 5.690 5.000 5.000 1,800 -0.37(-6.89%)
Apr 02, 2020 5.785 5.785 5.370 5.370 25,030 -0.90(-14.35%)
Apr 01, 2020 5.760 6.270 5.760 6.270 1,940 +0.52(+9.04%)
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%)
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.