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 30, 2019 8.160 8.200 7.500 7.500 2,200 -0.28(-3.60%)
Aug 29, 2019 8.000 8.200 7.700 7.780 1,587 +0.18(+2.37%)
Aug 28, 2019 8.000 8.130 7.600 7.600 4,806 -0.36(-4.52%)
Aug 27, 2019 7.340 7.960 7.340 7.960 1,032 +0.67(+9.16%)
Aug 26, 2019 7.260 7.292 7.260 7.292 240 -0.07(-0.92%)
Aug 23, 2019 7.650 7.950 7.160 7.360 1,700 -0.29(-3.79%)
Aug 22, 2019 7.450 7.650 7.450 7.650 1,462 +0.21(+2.82%)
Aug 21, 2019 7.440 7.440 7.440 7.440 235 -0.03(-0.40%)
Aug 20, 2019 7.470 7.470 7.470 35 +0.00(+0.00%)
Aug 19, 2019 7.470 7.470 7.470 7.470 593 +0.28(+3.89%)
Aug 16, 2019 7.690 7.690 7.140 7.190 1,100 -0.50(-6.50%)
Aug 15, 2019 7.110 7.690 7.110 7.690 2,021 -0.05(-0.65%)
Aug 14, 2019 7.190 7.740 7.190 7.740 2,493 +0.47(+6.46%)
Aug 13, 2019 7.270 7.270 7.270 103 +0.00(+0.00%)
Aug 12, 2019 7.270 7.270 7.270 7.270 1,228 +0.04(+0.55%)
Aug 09, 2019 7.370 7.450 7.230 7.230 1,200 -0.26(-3.47%)
Aug 08, 2019 7.900 7.900 7.397 7.490 135,278 -0.21(-2.73%)
Aug 07, 2019 7.700 7.700 7.030 7.700 3,082 +0.40(+5.48%)
Aug 06, 2019 7.200 7.300 6.940 7.300 1,093 +0.13(+1.81%)
Aug 05, 2019 7.050 7.200 7.050 7.170 794 +0.30(+4.37%)
Aug 02, 2019 6.880 6.880 6.870 6.870 800 -0.14(-2.00%)
Aug 01, 2019 7.010 7.150 7.010 7.010 1,790 +0.15(+2.19%)
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%)
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.