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

Puma Se ADR (OP: PUMSY )

5.064 -0.051 (-1.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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, 2023 6.780 6.780 6.640 6.725 12,476 -0.02(-0.22%)
Aug 30, 2023 6.740 6.780 6.660 6.740 9,200 +0.01(+0.15%)
Aug 29, 2023 6.540 6.730 6.540 6.730 51,480 +0.22(+3.38%)
Aug 28, 2023 6.530 6.580 6.440 6.510 34,826 +0.09(+1.40%)
Aug 25, 2023 6.465 6.520 6.390 6.420 13,976 -0.01(-0.22%)
Aug 24, 2023 6.485 6.590 6.434 6.434 20,170 -0.07(-1.02%)
Aug 23, 2023 6.480 6.580 6.430 6.500 20,485 -0.29(-4.27%)
Aug 22, 2023 6.700 6.790 6.640 6.790 53,945 +0.00(+0.00%)
Aug 21, 2023 6.761 6.790 6.680 6.790 17,251 +0.05(+0.82%)
Aug 18, 2023 6.695 6.810 6.660 6.735 17,732 -0.15(-2.25%)
Aug 17, 2023 6.906 6.990 6.856 6.890 79,224 +0.01(+0.14%)
Aug 16, 2023 7.010 7.030 6.880 6.880 136,419 -0.11(-1.57%)
Aug 15, 2023 6.970 7.050 6.930 6.990 136,597 -0.03(-0.43%)
Aug 14, 2023 7.010 7.030 6.980 7.020 129,681 -0.08(-1.13%)
Aug 11, 2023 7.035 7.110 7.030 7.100 37,376 +0.08(+1.14%)
Aug 10, 2023 7.235 7.235 7.020 7.020 33,846 +0.12(+1.81%)
Aug 09, 2023 6.950 6.950 6.852 6.895 37,814 +0.02(+0.29%)
Aug 08, 2023 6.830 6.890 6.820 6.875 60,622 +0.00(+0.07%)
Aug 07, 2023 6.890 6.930 6.850 6.870 25,315 +0.03(+0.44%)
Aug 04, 2023 6.900 6.968 6.840 6.840 260,343 +0.19(+2.86%)
Aug 03, 2023 6.580 6.680 6.580 6.650 214,873 +0.13(+1.99%)
Aug 02, 2023 6.520 6.600 6.510 6.520 9,085 -0.07(-1.06%)
Aug 01, 2023 6.550 6.650 6.530 6.590 8,041 -0.12(-1.79%)
Jul 31, 2023 6.700 6.800 6.690 6.710 9,038 -0.03(-0.37%)
Jul 28, 2023 6.611 6.880 6.611 6.735 52,092 +0.07(+0.97%)
Jul 27, 2023 6.740 6.740 6.643 6.670 4,982 +0.08(+1.21%)
Jul 26, 2023 6.400 6.590 6.380 6.590 73,208 +0.29(+4.60%)
Jul 25, 2023 6.200 6.400 6.170 6.300 23,152 +0.04(+0.64%)
Jul 24, 2023 6.200 6.360 6.160 6.260 29,976 -0.03(-0.48%)
Jul 21, 2023 6.350 6.350 6.258 6.290 61,172 -0.06(-0.94%)
Jul 20, 2023 6.505 6.680 6.350 6.350 2,955,733 -0.28(-4.22%)
Jul 19, 2023 6.585 6.675 6.550 6.630 1,323,349 +0.15(+2.31%)
Jul 18, 2023 6.440 6.500 6.400 6.480 199,942 +0.19(+2.96%)
Jul 17, 2023 6.240 6.320 6.240 6.294 5,832 -0.04(-0.57%)
Jul 14, 2023 6.340 6.400 6.330 6.330 18,754 +0.03(+0.48%)
Jul 13, 2023 6.300 6.430 6.300 6.300 7,476 +0.08(+1.29%)
Jul 12, 2023 6.210 6.300 6.205 6.220 1,347 +0.16(+2.64%)
Jul 11, 2023 5.960 6.060 5.960 6.060 590 +0.26(+4.48%)
Jul 10, 2023 5.900 5.980 5.660 5.800 8,778 +0.14(+2.47%)
Jul 07, 2023 5.720 5.720 5.660 5.660 4,077 -0.03(-0.52%)
Jul 06, 2023 5.600 5.690 5.540 5.690 3,223 -0.16(-2.65%)
Jul 05, 2023 5.884 5.884 5.751 5.845 27,157 -0.25(-4.18%)
Jul 03, 2023 6.022 6.100 5.945 6.100 2,541 +0.14(+2.35%)
Jun 30, 2023 5.900 6.020 5.798 5.960 40,665 +0.12(+2.05%)
Jun 29, 2023 5.870 5.870 5.730 5.840 273,074 +0.06(+1.04%)
Jun 28, 2023 5.850 5.900 5.770 5.780 35,353 -0.06(-1.03%)
Jun 27, 2023 5.840 5.840 5.780 5.840 924 -0.06(-1.02%)
Jun 26, 2023 5.870 5.900 5.700 5.900 3,144 +0.28(+4.98%)
Jun 23, 2023 5.674 5.674 5.540 5.620 2,459 -0.05(-0.88%)
Jun 22, 2023 5.680 5.700 5.660 5.670 16,581 +0.42(+8.00%)
Jun 21, 2023 5.270 5.270 5.215 5.250 5,011 -0.18(-3.31%)
Jun 20, 2023 5.315 5.430 5.300 5.430 1,381 -0.12(-2.08%)
Jun 16, 2023 5.545 5.545 5.545 5.545 115,402 +0.05(+1.00%)
Jun 15, 2023 5.480 5.640 5.430 5.490 75,377 -0.09(-1.65%)
Jun 14, 2023 5.395 5.680 5.243 5.582 658,776 +0.04(+0.76%)
Jun 13, 2023 5.480 5.550 5.480 5.540 624,233 +0.12(+2.21%)
Jun 12, 2023 5.390 5.520 5.390 5.420 9,054 +0.19(+3.63%)
Jun 09, 2023 5.300 5.350 5.097 5.230 927,060 +0.12(+2.35%)
Jun 08, 2023 5.130 5.151 5.091 5.110 2,209,131 -0.00(-0.10%)
Jun 07, 2023 5.150 5.240 5.095 5.115 1,632,179 -0.01(-0.29%)
Jun 06, 2023 4.991 5.130 4.946 5.130 4,242 +0.15(+3.09%)
Jun 05, 2023 4.970 5.120 4.970 4.976 158,993 +0.02(+0.32%)
Jun 02, 2023 4.990 5.050 4.960 4.960 4,955 +0.19(+3.98%)
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.