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 (%)
Sep 30, 2020 9.190 9.190 9.190 9.190 398 +0.11(+1.21%)
Sep 29, 2020 9.080 9.080 9.080 9.080 233 +0.00(+0.00%)
Sep 28, 2020 9.210 9.210 8.900 9.080 2,466 -0.02(-0.16%)
Sep 25, 2020 8.950 9.095 8.740 9.095 2,200 +0.03(+0.28%)
Sep 24, 2020 9.000 9.070 8.720 9.070 3,016 -0.01(-0.11%)
Sep 23, 2020 9.110 9.250 8.950 9.080 3,179 +0.37(+4.25%)
Sep 22, 2020 8.640 8.795 8.640 8.710 17,153 +0.00(+0.00%)
Sep 21, 2020 8.520 8.710 8.520 8.710 4,025 -0.17(-1.91%)
Sep 18, 2020 9.069 9.069 8.790 8.880 7,200 -0.06(-0.67%)
Sep 17, 2020 8.980 8.980 8.940 8.940 1,857 +0.22(+2.51%)
Sep 16, 2020 9.180 9.180 8.721 8.721 8,092 -0.06(-0.73%)
Sep 15, 2020 9.050 9.050 8.780 8.785 2,786 -0.24(-2.71%)
Sep 14, 2020 9.000 9.030 8.800 9.030 5,320 +0.40(+4.70%)
Sep 11, 2020 8.500 8.760 8.500 8.625 4,800 +0.07(+0.88%)
Sep 10, 2020 8.550 8.550 8.550 8.550 415 +0.24(+2.89%)
Sep 09, 2020 8.440 8.440 8.241 8.310 10,946 +0.26(+3.23%)
Sep 08, 2020 8.150 8.365 8.000 8.050 3,075 +0.12(+1.45%)
Sep 04, 2020 8.085 8.200 7.930 7.935 1,100 -0.30(-3.58%)
Sep 03, 2020 8.500 8.550 8.230 8.230 17,712 -0.07(-0.86%)
Sep 02, 2020 8.390 8.490 8.301 8.301 4,537 -0.13(-1.53%)
Sep 01, 2020 8.390 8.450 8.390 8.430 682 +0.10(+1.20%)
Aug 31, 2020 8.470 8.470 8.285 8.330 3,110 +0.21(+2.57%)
Aug 28, 2020 8.290 8.450 8.110 8.121 4,900 +0.01(+0.14%)
Aug 27, 2020 8.370 8.370 8.110 8.110 1,679 -0.28(-3.28%)
Aug 26, 2020 8.325 8.400 8.260 8.385 2,900 +0.23(+2.88%)
Aug 25, 2020 8.150 8.150 8.150 165 +0.00(+0.00%)
Aug 24, 2020 8.150 8.150 8.150 8.150 366 +0.15(+1.88%)
Aug 21, 2020 8.050 8.050 8.000 8.000 700 -0.09(-1.11%)
Aug 20, 2020 8.090 8.090 8.090 8.090 754 -0.17(-2.09%)
Aug 19, 2020 8.499 8.499 8.263 8.263 649 -0.11(-1.28%)
Aug 18, 2020 8.315 8.490 8.231 8.370 5,103 +0.26(+3.21%)
Aug 17, 2020 8.520 8.520 8.100 8.110 1,826 +0.04(+0.50%)
Aug 14, 2020 8.215 8.330 8.070 8.070 1,800 -0.47(-5.50%)
Aug 13, 2020 8.270 8.540 8.270 8.540 2,630 +0.52(+6.48%)
Aug 12, 2020 8.015 8.200 8.015 8.020 1,951 -0.09(-1.11%)
Aug 11, 2020 8.190 8.200 8.110 8.110 47,606 +0.28(+3.58%)
Aug 10, 2020 7.860 7.940 7.830 7.830 700 +0.08(+1.10%)
Aug 07, 2020 7.990 7.990 7.745 7.745 58,300 -0.14(-1.84%)
Aug 06, 2020 7.785 7.890 7.785 7.890 682 +0.23(+3.00%)
Aug 05, 2020 7.710 7.710 7.660 7.660 739 +0.04(+0.52%)
Aug 04, 2020 7.520 7.620 7.470 7.620 8,633 -0.13(-1.68%)
Aug 03, 2020 7.710 7.869 7.691 7.750 1,352 -0.05(-0.70%)
Jul 31, 2020 7.990 7.990 7.805 7.805 39,800 +0.00(+0.06%)
Jul 30, 2020 7.890 7.900 7.790 7.800 3,929 -0.35(-4.29%)
Jul 29, 2020 8.120 8.150 8.120 8.150 5,326 +0.12(+1.49%)
Jul 28, 2020 7.705 8.030 7.700 8.030 8,737 +0.37(+4.83%)
Jul 27, 2020 7.860 7.860 7.660 7.660 1,835 +0.10(+1.32%)
Jul 24, 2020 7.940 7.940 7.560 7.560 3,200 -0.12(-1.56%)
Jul 23, 2020 8.080 8.080 7.680 7.680 9,889 +0.06(+0.79%)
Jul 22, 2020 7.980 7.980 7.620 7.620 8,417 -0.18(-2.31%)
Jul 21, 2020 7.700 7.900 7.700 7.800 5,169 +0.06(+0.78%)
Jul 20, 2020 7.490 7.740 7.490 7.740 2,926 -0.03(-0.39%)
Jul 17, 2020 7.870 7.870 7.605 7.770 7,700 +0.19(+2.51%)
Jul 16, 2020 7.580 7.580 7.580 7.580 521 -0.26(-3.32%)
Jul 15, 2020 7.815 7.920 7.815 7.840 416 +0.29(+3.84%)
Jul 14, 2020 7.500 7.550 7.500 7.550 2,325 +0.08(+1.07%)
Jul 13, 2020 7.690 7.690 7.470 7.470 1,034 -0.04(-0.60%)
Jul 10, 2020 7.660 7.700 7.491 7.515 2,100 -0.29(-3.78%)
Jul 09, 2020 7.810 7.810 7.810 7.810 279 -0.10(-1.26%)
Jul 08, 2020 7.870 7.910 7.870 7.910 787 -0.11(-1.37%)
Jul 07, 2020 8.020 8.020 7.661 8.020 3,141 +0.12(+1.51%)
Jul 06, 2020 8.120 8.230 7.901 7.901 1,948 -0.08(-0.98%)
Jul 02, 2020 7.650 7.979 7.650 7.979 2,400 +0.41(+5.40%)
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.