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

Puma Se ADR (OP: PUMSY )

4.570 -0.151 (-3.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 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 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%)
Jul 01, 2024 4.666 4.680 4.620 4.645 32,503 +0.09(+2.09%)
Jun 28, 2024 4.570 4.583 4.520 4.550 27,032 -0.13(-2.78%)
Jun 27, 2024 4.380 4.680 4.380 4.680 5,591 +0.02(+0.53%)
Jun 26, 2024 4.650 4.670 4.630 4.655 40,911 -0.00(-0.06%)
Jun 25, 2024 4.650 4.670 4.640 4.658 23,648 -0.08(-1.73%)
Jun 24, 2024 4.750 4.750 4.700 4.740 9,072 +0.10(+2.16%)
Jun 21, 2024 4.680 4.730 4.540 4.640 13,817 -0.07(-1.38%)
Jun 20, 2024 4.705 4.720 4.660 4.705 13,968 -0.03(-0.53%)
Jun 18, 2024 4.730 4.770 4.690 4.730 146,646 -0.09(-1.87%)
Jun 17, 2024 4.765 4.830 4.740 4.820 11,819 +0.08(+1.66%)
Jun 14, 2024 4.792 4.830 4.710 4.742 10,682 -0.21(-4.21%)
Jun 13, 2024 5.030 5.030 4.850 4.950 16,889 -0.13(-2.56%)
Jun 12, 2024 5.069 5.108 5.030 5.080 5,117 +0.07(+1.40%)
Jun 11, 2024 4.970 5.010 4.970 5.010 14,698 +0.01(+0.16%)
Jun 10, 2024 5.060 5.060 4.970 5.002 18,404 -0.06(-1.22%)
Jun 07, 2024 5.080 5.090 5.060 5.064 6,096 -0.05(-1.00%)
Jun 06, 2024 5.160 5.160 5.060 5.115 4,990 +0.06(+1.09%)
Jun 05, 2024 5.080 5.100 5.050 5.060 36,693 -0.07(-1.36%)
Jun 04, 2024 5.159 5.160 5.110 5.130 8,885 -0.02(-0.39%)
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.