Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Se ADR (OP: PUMSY )

5.340 -0.070 (-1.29%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 21, 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 (%)
Feb 29, 2024 4.610 4.610 4.520 4.530 63,435 -0.03(-0.60%)
Feb 28, 2024 4.540 4.580 4.505 4.558 49,786 +0.22(+5.01%)
Feb 27, 2024 4.500 4.500 4.335 4.340 52,496 -0.19(-4.09%)
Feb 26, 2024 4.540 4.572 4.500 4.525 23,805 -0.01(-0.33%)
Feb 23, 2024 4.500 4.577 4.480 4.540 80,070 +0.01(+0.22%)
Feb 22, 2024 4.520 4.585 4.500 4.530 36,727 -0.01(-0.22%)
Feb 21, 2024 4.484 4.540 4.460 4.540 66,727 +0.09(+2.02%)
Feb 20, 2024 4.420 4.470 4.395 4.450 49,202 -0.05(-1.11%)
Feb 16, 2024 4.540 4.560 4.490 4.500 58,568 -0.01(-0.22%)
Feb 15, 2024 4.510 4.553 4.470 4.510 56,945 +0.06(+1.35%)
Feb 14, 2024 4.390 4.450 4.370 4.450 121,773 +0.22(+5.26%)
Feb 13, 2024 4.250 4.320 4.220 4.228 163,021 -0.17(-3.92%)
Feb 12, 2024 4.412 4.450 4.400 4.400 77,674 +0.05(+1.15%)
Feb 09, 2024 4.290 4.360 4.290 4.350 173,664 +0.07(+1.64%)
Feb 08, 2024 4.260 4.350 4.260 4.280 61,532 +0.02(+0.35%)
Feb 07, 2024 4.250 4.330 4.220 4.265 86,166 +0.02(+0.57%)
Feb 06, 2024 4.170 4.250 4.170 4.241 90,935 +0.05(+1.21%)
Feb 05, 2024 4.197 4.240 4.170 4.190 155,610 +0.07(+1.70%)
Feb 02, 2024 4.098 4.140 4.050 4.120 67,004 +0.03(+0.73%)
Feb 01, 2024 4.070 4.120 4.050 4.090 230,740 +0.14(+3.44%)
Jan 31, 2024 4.025 4.050 3.940 3.954 228,302 -0.09(-2.13%)
Jan 30, 2024 4.000 4.080 4.000 4.040 65,976 -0.04(-0.98%)
Jan 29, 2024 4.020 4.100 4.020 4.080 254,483 +0.00(+0.00%)
Jan 26, 2024 4.070 4.120 4.051 4.080 96,456 +0.03(+0.72%)
Jan 25, 2024 4.050 4.090 4.000 4.051 97,395 -0.08(-1.91%)
Jan 24, 2024 4.240 4.260 4.110 4.130 296,696 -0.47(-10.22%)
Jan 23, 2024 4.600 4.620 4.580 4.600 1,174,160 +0.01(+0.22%)
Jan 22, 2024 4.577 4.610 4.540 4.590 1,348,608 +0.01(+0.22%)
Jan 19, 2024 4.570 4.620 4.510 4.580 1,962,319 -0.08(-1.72%)
Jan 18, 2024 4.630 4.699 4.589 4.660 299,528 -0.04(-0.85%)
Jan 17, 2024 4.638 4.700 4.625 4.700 101,208 -0.14(-2.89%)
Jan 16, 2024 4.840 4.889 4.810 4.840 213,934 -0.31(-6.03%)
Jan 12, 2024 5.180 5.220 5.100 5.151 79,410 -0.02(-0.43%)
Jan 11, 2024 5.162 5.192 5.070 5.173 402,272 -0.00(-0.05%)
Jan 10, 2024 5.140 5.210 5.090 5.175 33,392 +0.05(+1.07%)
Jan 09, 2024 5.105 5.120 5.060 5.120 60,983 -0.05(-1.04%)
Jan 08, 2024 4.980 5.180 4.980 5.174 222,951 +0.07(+1.35%)
Jan 05, 2024 5.070 5.150 5.070 5.105 24,581 +0.01(+0.10%)
Jan 04, 2024 5.060 5.130 5.008 5.100 178,701 -0.30(-5.56%)
Jan 03, 2024 5.357 5.420 5.330 5.400 45,725 -0.04(-0.74%)
Jan 02, 2024 5.438 5.520 5.430 5.440 63,997 -0.11(-1.98%)
Dec 29, 2023 5.550 5.555 5.490 5.550 103,269 +0.02(+0.36%)
Dec 28, 2023 5.460 5.590 5.460 5.530 59,098 -0.02(-0.36%)
Dec 27, 2023 5.560 5.587 5.508 5.550 200,728 +0.05(+0.91%)
Dec 26, 2023 5.460 5.540 5.460 5.500 90,714 +0.02(+0.36%)
Dec 22, 2023 5.470 5.530 5.420 5.480 130,298 -0.39(-6.64%)
Dec 21, 2023 5.940 5.940 5.814 5.870 385,405 +0.08(+1.38%)
Dec 20, 2023 5.830 5.930 5.780 5.790 63,121 -0.07(-1.19%)
Dec 19, 2023 5.820 5.910 5.800 5.860 100,935 +0.12(+2.09%)
Dec 18, 2023 5.678 5.800 5.670 5.740 97,176 +0.02(+0.35%)
Dec 15, 2023 5.810 5.810 5.660 5.720 147,333 -0.28(-4.67%)
Dec 14, 2023 5.955 6.090 5.930 6.000 74,552 +0.15(+2.56%)
Dec 13, 2023 5.755 5.850 5.670 5.850 87,381 +0.14(+2.45%)
Dec 12, 2023 5.735 5.770 5.690 5.710 85,570 -0.05(-0.90%)
Dec 11, 2023 5.760 5.793 5.700 5.762 361,486 -0.23(-3.81%)
Dec 08, 2023 5.970 6.040 5.950 5.990 166,333 -0.03(-0.50%)
Dec 07, 2023 5.963 6.048 5.890 6.020 209,892 -0.34(-5.31%)
Dec 06, 2023 6.500 6.500 6.317 6.357 548,026 -0.17(-2.64%)
Dec 05, 2023 6.533 6.533 6.400 6.530 644,809 +0.07(+1.08%)
Dec 04, 2023 6.480 6.510 6.410 6.460 133,087 -0.02(-0.31%)
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.