Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Puma Se ADR (OP: PUMSY ) 4.250 +0.075 (+1.80%) Streaming Delayed Price Updated: 3:50 PM EDT, Aug 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 4.310 4.310 4.231 4.250 60,654 +0.08(+1.80%) Aug 29, 2024 4.200 4.260 4.150 4.175 25,386 +0.02(+0.60%) Aug 28, 2024 4.220 4.240 4.150 4.150 22,486 -0.09(-2.14%) Aug 27, 2024 4.080 4.290 4.080 4.241 30,800 +0.14(+3.43%) Aug 26, 2024 4.115 4.143 4.100 4.100 26,628 -0.02(-0.49%) Aug 23, 2024 4.060 4.150 4.060 4.120 9,737 +0.05(+1.23%) Aug 22, 2024 4.050 4.113 4.050 4.070 25,012 -0.04(-0.97%) Aug 21, 2024 4.080 4.120 4.080 4.110 23,122 +0.05(+1.23%) Aug 20, 2024 4.092 4.100 4.050 4.060 24,602 -0.02(-0.49%) Aug 19, 2024 4.082 4.130 4.080 4.080 46,284 +0.07(+1.75%) Aug 16, 2024 4.010 4.030 3.961 4.010 24,353 -0.01(-0.25%) Aug 15, 2024 4.020 4.060 4.000 4.020 48,484 +0.04(+1.01%) Aug 14, 2024 4.080 4.080 3.980 3.980 217,612 +0.05(+1.27%) Aug 13, 2024 3.875 3.960 3.875 3.930 84,947 +0.16(+4.24%) Aug 12, 2024 3.840 3.840 3.750 3.770 45,417 -0.02(-0.53%) Aug 09, 2024 3.620 3.800 3.620 3.790 72,013 -0.07(-1.81%) Aug 08, 2024 3.810 3.880 3.810 3.860 321,087 -0.10(-2.53%) Aug 07, 2024 3.990 4.010 3.648 3.960 63,116 -0.52(-11.61%) Aug 06, 2024 4.480 4.550 4.280 4.480 40,911 -0.09(-1.97%) Aug 05, 2024 4.514 4.590 4.418 4.570 28,285 -0.15(-3.20%) Aug 02, 2024 4.689 4.770 4.689 4.721 22,880 -0.06(-1.23%) Aug 01, 2024 4.810 4.860 4.780 4.780 26,454 -0.17(-3.43%) Jul 31, 2024 4.990 4.990 4.900 4.950 165,945 -0.03(-0.60%) Jul 30, 2024 4.944 4.980 4.900 4.980 14,685 +0.02(+0.40%) Jul 29, 2024 4.910 4.960 4.870 4.960 17,356 +0.04(+0.74%) Jul 26, 2024 4.875 4.930 4.860 4.924 10,700 +0.15(+3.22%) Jul 25, 2024 4.650 4.770 4.650 4.770 76,463 -0.05(-1.04%) Jul 24, 2024 4.800 4.820 4.764 4.820 18,215 +0.00(+0.00%) Jul 23, 2024 4.788 4.820 4.730 4.820 16,515 -0.01(-0.21%) Jul 22, 2024 4.880 4.890 4.750 4.830 16,657 +0.07(+1.47%) Jul 19, 2024 4.750 4.790 4.700 4.760 91,366 -0.03(-0.63%) Jul 18, 2024 4.710 4.870 4.710 4.790 16,086 -0.01(-0.31%) Jul 17, 2024 4.760 4.830 4.760 4.805 9,363 -0.00(-0.10%) Jul 16, 2024 4.650 4.850 4.580 4.810 60,714 +0.02(+0.42%) Jul 15, 2024 4.740 4.820 4.740 4.790 4,081 -0.02(-0.46%) Jul 12, 2024 4.740 4.840 4.740 4.812 13,223 +0.14(+3.04%) Jul 11, 2024 4.660 4.675 4.620 4.670 15,418 +0.07(+1.52%) Jul 10, 2024 4.620 4.630 4.600 4.600 13,207 +0.06(+1.32%) Jul 09, 2024 4.560 4.570 4.530 4.540 15,467 -0.04(-0.98%) Jul 08, 2024 4.670 4.670 4.570 4.585 7,954 -0.13(-2.86%) Jul 05, 2024 4.670 4.720 4.610 4.720 15,076 +0.06(+1.29%) Jul 03, 2024 4.592 4.668 4.592 4.660 9,906 +0.04(+0.87%) Jul 02, 2024 4.600 4.650 4.580 4.620 29,333 -0.02(-0.54%) 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.