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 )

5.630 +0.330 (+6.23%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	6.360	6.373	6.360	6.373	2,063	-0.14(-2.15%)
Feb 27, 2023	6.510	6.513	6.460	6.513	4,651	+0.23(+3.71%)
Feb 24, 2023	6.250	6.360	6.250	6.280	9,339	-0.09(-1.35%)
Feb 23, 2023	6.366	6.366	6.366	6.366	953	-0.03(-0.53%)
Feb 22, 2023	6.400	6.400	6.400	6.400	583	+0.03(+0.47%)
Feb 21, 2023	6.380	6.380	6.340	6.370	27,719	-0.33(-4.93%)
Feb 16, 2023				6.700	447	+0.12(+1.82%)
Feb 15, 2023	6.620	6.620	6.580	6.580	1,718	-0.02(-0.30%)
Feb 14, 2023	6.510	6.600	6.510	6.600	1,114	+0.10(+1.54%)
Feb 13, 2023	6.530	6.600	6.500	6.500	1,316	-0.03(-0.46%)
Feb 10, 2023	6.415	6.617	6.320	6.530	5,218	-0.22(-3.26%)
Feb 09, 2023	6.878	6.878	6.540	6.750	8,157	-0.05(-0.74%)
Feb 08, 2023	6.800	6.900	6.700	6.800	2,482	-0.08(-1.16%)
Feb 07, 2023	6.800	6.880	6.720	6.880	15,173	-0.12(-1.71%)
Feb 06, 2023	7.100	7.100	6.900	7.000	28,220	-0.19(-2.62%)
Feb 03, 2023	7.180	7.300	7.150	7.188	13,624	-0.09(-1.26%)
Feb 02, 2023	7.120	7.290	7.120	7.280	15,013	+0.47(+6.93%)
Feb 01, 2023	6.700	6.808	6.665	6.808	3,746	+0.04(+0.60%)
Jan 31, 2023	6.720	6.780	6.660	6.768	7,314	+0.05(+0.78%)
Jan 30, 2023	6.730	6.760	6.620	6.715	14,399	+0.06(+0.98%)
Jan 27, 2023	6.600	6.650	6.506	6.650	70,547	+0.02(+0.30%)
Jan 26, 2023	6.434	6.630	6.434	6.630	181,844	-0.19(-2.79%)
Jan 25, 2023	6.820	6.820	6.820	6.820	356	+0.06(+0.89%)
Jan 23, 2023				6.760	89	-0.06(-0.88%)
Jan 20, 2023	6.780	6.820	6.780	6.820	692	+0.15(+2.25%)
Jan 19, 2023	6.840	6.840	6.530	6.670	1,981	+0.02(+0.30%)
Jan 18, 2023	6.851	6.851	6.650	6.650	4,079	-0.36(-5.14%)
Jan 17, 2023	7.000	7.010	6.825	7.010	27,956	+0.15(+2.14%)
Jan 13, 2023	6.821	6.863	6.752	6.863	1,417	+0.12(+1.79%)
Jan 11, 2023				6.742	197	+0.06(+0.93%)
Jan 10, 2023	6.560	6.700	6.560	6.680	26,556	-0.12(-1.76%)
Jan 09, 2023	6.700	6.871	6.700	6.800	5,236	+0.12(+1.80%)
Jan 06, 2023	6.640	6.770	6.640	6.680	4,706	+0.38(+6.03%)
Jan 05, 2023	6.360	6.500	6.300	6.300	5,647	-0.13(-2.08%)
Jan 04, 2023	6.326	6.434	6.310	6.434	2,265	+0.42(+7.05%)
Jan 03, 2023	6.160	6.160	6.010	6.010	3,431	-0.04(-0.66%)
Dec 30, 2022	6.153	6.153	6.050	6.050	3,697	+0.04(+0.67%)
Dec 29, 2022	5.900	6.010	5.900	6.010	3,133	+0.26(+4.52%)
Dec 28, 2022	5.960	5.960	5.750	5.750	10,244	+0.08(+1.41%)
Dec 27, 2022	6.060	6.060	5.670	5.670	2,019	-0.16(-2.74%)
Dec 23, 2022	5.700	6.060	5.646	5.830	33,677	-0.03(-0.51%)
Dec 22, 2022	5.600	6.080	5.600	5.860	21,901	-0.08(-1.35%)
Dec 21, 2022	6.000	6.000	5.650	5.940	25,211	+0.57(+10.55%)
Dec 20, 2022	5.380	5.550	5.262	5.373	9,983	-0.18(-3.25%)
Dec 19, 2022	5.560	5.574	5.459	5.554	18,300	+0.05(+0.98%)
Dec 16, 2022	5.500	5.500	5.500	5.500	245	+0.02(+0.36%)
Dec 15, 2022	5.370	5.490	5.370	5.480	35,232	-0.32(-5.52%)
Dec 14, 2022	5.950	5.950	5.670	5.800	14,791	+0.10(+1.84%)
Dec 13, 2022	5.750	5.750	5.695	5.695	1,541	+0.24(+4.40%)
Dec 12, 2022	5.340	5.460	5.340	5.455	27,769	-0.04(-0.82%)
Dec 09, 2022	5.430	5.500	5.400	5.500	923	-0.02(-0.36%)
Dec 08, 2022	5.310	5.520	5.310	5.520	8,356	+0.19(+3.56%)
Dec 07, 2022	5.200	5.330	5.100	5.330	14,137	+0.12(+2.30%)
Dec 06, 2022	5.120	5.370	5.060	5.210	12,732	+0.14(+2.76%)
Dec 05, 2022	5.070	5.200	5.070	5.070	743	+0.00(+0.00%)
Dec 02, 2022	5.200	5.280	5.070	5.070	7,869	-0.16(-3.06%)

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