Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Puma Se ADR (OP: PUMSY )

5.420 -0.210 (-3.73%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.780	6.780	6.640	6.725	12,476	-0.02(-0.22%)
Aug 30, 2023	6.740	6.780	6.660	6.740	9,200	+0.01(+0.15%)
Aug 29, 2023	6.540	6.730	6.540	6.730	51,480	+0.22(+3.38%)
Aug 28, 2023	6.530	6.580	6.440	6.510	34,826	+0.09(+1.40%)
Aug 25, 2023	6.465	6.520	6.390	6.420	13,976	-0.01(-0.22%)
Aug 24, 2023	6.485	6.590	6.434	6.434	20,170	-0.07(-1.02%)
Aug 23, 2023	6.480	6.580	6.430	6.500	20,485	-0.29(-4.27%)
Aug 22, 2023	6.700	6.790	6.640	6.790	53,945	+0.00(+0.00%)
Aug 21, 2023	6.761	6.790	6.680	6.790	17,251	+0.05(+0.82%)
Aug 18, 2023	6.695	6.810	6.660	6.735	17,732	-0.15(-2.25%)
Aug 17, 2023	6.906	6.990	6.856	6.890	79,224	+0.01(+0.14%)
Aug 16, 2023	7.010	7.030	6.880	6.880	136,419	-0.11(-1.57%)
Aug 15, 2023	6.970	7.050	6.930	6.990	136,597	-0.03(-0.43%)
Aug 14, 2023	7.010	7.030	6.980	7.020	129,681	-0.08(-1.13%)
Aug 11, 2023	7.035	7.110	7.030	7.100	37,376	+0.08(+1.14%)
Aug 10, 2023	7.235	7.235	7.020	7.020	33,846	+0.12(+1.81%)
Aug 09, 2023	6.950	6.950	6.852	6.895	37,814	+0.02(+0.29%)
Aug 08, 2023	6.830	6.890	6.820	6.875	60,622	+0.00(+0.07%)
Aug 07, 2023	6.890	6.930	6.850	6.870	25,315	+0.03(+0.44%)
Aug 04, 2023	6.900	6.968	6.840	6.840	260,343	+0.19(+2.86%)
Aug 03, 2023	6.580	6.680	6.580	6.650	214,873	+0.13(+1.99%)
Aug 02, 2023	6.520	6.600	6.510	6.520	9,085	-0.07(-1.06%)
Aug 01, 2023	6.550	6.650	6.530	6.590	8,041	-0.12(-1.79%)
Jul 31, 2023	6.700	6.800	6.690	6.710	9,038	-0.03(-0.37%)
Jul 28, 2023	6.611	6.880	6.611	6.735	52,092	+0.07(+0.97%)
Jul 27, 2023	6.740	6.740	6.643	6.670	4,982	+0.08(+1.21%)
Jul 26, 2023	6.400	6.590	6.380	6.590	73,208	+0.29(+4.60%)
Jul 25, 2023	6.200	6.400	6.170	6.300	23,152	+0.04(+0.64%)
Jul 24, 2023	6.200	6.360	6.160	6.260	29,976	-0.03(-0.48%)
Jul 21, 2023	6.350	6.350	6.258	6.290	61,172	-0.06(-0.94%)
Jul 20, 2023	6.505	6.680	6.350	6.350	2,955,733	-0.28(-4.22%)
Jul 19, 2023	6.585	6.675	6.550	6.630	1,323,349	+0.15(+2.31%)
Jul 18, 2023	6.440	6.500	6.400	6.480	199,942	+0.19(+2.96%)
Jul 17, 2023	6.240	6.320	6.240	6.294	5,832	-0.04(-0.57%)
Jul 14, 2023	6.340	6.400	6.330	6.330	18,754	+0.03(+0.48%)
Jul 13, 2023	6.300	6.430	6.300	6.300	7,476	+0.08(+1.29%)
Jul 12, 2023	6.210	6.300	6.205	6.220	1,347	+0.16(+2.64%)
Jul 11, 2023	5.960	6.060	5.960	6.060	590	+0.26(+4.48%)
Jul 10, 2023	5.900	5.980	5.660	5.800	8,778	+0.14(+2.47%)
Jul 07, 2023	5.720	5.720	5.660	5.660	4,077	-0.03(-0.52%)
Jul 06, 2023	5.600	5.690	5.540	5.690	3,223	-0.16(-2.65%)
Jul 05, 2023	5.884	5.884	5.751	5.845	27,157	-0.25(-4.18%)
Jul 03, 2023	6.022	6.100	5.945	6.100	2,541	+0.14(+2.35%)
Jun 30, 2023	5.900	6.020	5.798	5.960	40,665	+0.12(+2.05%)
Jun 29, 2023	5.870	5.870	5.730	5.840	273,074	+0.06(+1.04%)
Jun 28, 2023	5.850	5.900	5.770	5.780	35,353	-0.06(-1.03%)
Jun 27, 2023	5.840	5.840	5.780	5.840	924	-0.06(-1.02%)
Jun 26, 2023	5.870	5.900	5.700	5.900	3,144	+0.28(+4.98%)
Jun 23, 2023	5.674	5.674	5.540	5.620	2,459	-0.05(-0.88%)
Jun 22, 2023	5.680	5.700	5.660	5.670	16,581	+0.42(+8.00%)
Jun 21, 2023	5.270	5.270	5.215	5.250	5,011	-0.18(-3.31%)
Jun 20, 2023	5.315	5.430	5.300	5.430	1,381	-0.12(-2.08%)
Jun 16, 2023	5.545	5.545	5.545	5.545	115,402	+0.05(+1.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Puma Se ADR (OP: PUMSY )

Historical Prices