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 (%)
Oct 31, 2022 4.480 4.510 4.230 4.430 46,348 +0.01(+0.14%)
Oct 28, 2022 4.630 4.630 4.370 4.424 39,305 -0.06(-1.34%)
Oct 27, 2022 4.600 4.700 4.460 4.484 5,590 -0.17(-3.57%)
Oct 26, 2022 4.600 4.720 4.530 4.650 11,435 +0.04(+0.78%)
Oct 25, 2022 4.450 4.650 4.450 4.614 9,440 +0.39(+9.34%)
Oct 24, 2022 4.470 4.470 4.220 4.220 5,208 -0.08(-1.97%)
Oct 21, 2022 4.200 4.330 4.141 4.305 13,639 -0.20(-4.33%)
Oct 20, 2022 4.505 4.595 4.460 4.500 13,409 -0.04(-0.88%)
Oct 19, 2022 4.520 4.660 4.414 4.540 12,535 +0.02(+0.44%)
Oct 18, 2022 4.752 4.800 4.520 4.520 2,591 -0.08(-1.74%)
Oct 17, 2022 4.580 4.670 4.500 4.600 26,700 +0.12(+2.68%)
Oct 14, 2022 4.490 4.490 4.450 4.480 7,417 -0.13(-2.82%)
Oct 13, 2022 4.410 4.610 4.410 4.610 10,404 +0.21(+4.77%)
Oct 12, 2022 4.400 4.610 4.400 4.400 14,777 +0.00(+0.00%)
Oct 11, 2022 4.490 4.811 4.400 4.400 6,372 -0.15(-3.30%)
Oct 10, 2022 4.749 4.749 4.500 4.550 8,318 +0.05(+1.11%)
Oct 07, 2022 4.700 4.700 4.460 4.500 6,718 -0.38(-7.79%)
Oct 06, 2022 5.050 5.050 4.880 4.880 5,101 -0.17(-3.37%)
Oct 05, 2022 4.650 5.050 4.650 5.050 29,402 +0.04(+0.80%)
Oct 04, 2022 4.850 5.010 4.848 5.010 17,517 +0.62(+14.12%)
Oct 03, 2022 4.550 4.810 4.390 4.390 3,926 -0.16(-3.52%)
Sep 30, 2022 4.590 4.752 4.550 4.550 78,564 -0.37(-7.52%)
Sep 29, 2022 4.980 5.030 4.848 4.920 2,956 -0.21(-4.09%)
Sep 28, 2022 5.050 5.250 5.050 5.130 5,697 -0.06(-1.16%)
Sep 27, 2022 5.000 5.190 4.720 5.190 118,920 +0.40(+8.35%)
Sep 26, 2022 5.000 5.240 4.790 4.790 14,774 -0.22(-4.39%)
Sep 23, 2022 5.120 5.319 5.010 5.010 6,589 -0.07(-1.38%)
Sep 22, 2022 5.570 5.570 5.070 5.080 20,591 -0.39(-7.13%)
Sep 21, 2022 5.500 5.712 5.454 5.470 4,777 +0.12(+2.24%)
Sep 20, 2022 5.600 5.660 5.340 5.350 48,637 -0.35(-6.14%)
Sep 19, 2022 5.600 5.800 5.600 5.700 13,067 +0.16(+2.96%)
Sep 16, 2022 5.440 5.801 5.440 5.536 5,456 -0.11(-2.02%)
Sep 15, 2022 5.780 5.800 5.440 5.650 20,182 -0.27(-4.54%)
Sep 14, 2022 6.050 6.080 5.890 5.918 9,382 -0.31(-5.00%)
Sep 13, 2022 6.000 6.230 6.000 6.230 14,036 +0.22(+3.66%)
Sep 12, 2022 6.200 6.200 6.010 6.010 10,164 +0.01(+0.17%)
Sep 09, 2022 6.100 6.100 5.950 6.000 7,658 +0.22(+3.81%)
Sep 08, 2022 5.640 5.860 5.640 5.780 4,306 -0.13(-2.20%)
Sep 07, 2022 6.110 6.110 5.910 5.910 1,665 -0.06(-1.01%)
Sep 06, 2022 6.010 6.010 5.720 5.970 22,160 -0.16(-2.61%)
Sep 02, 2022 5.940 6.130 5.940 6.130 24,658 +0.44(+7.73%)
Sep 01, 2022 5.900 5.921 5.690 5.690 2,261 -0.34(-5.64%)
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%)
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.