Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Se ADR (OP: PUMSY )

5.410 -0.140 (-2.52%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 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 (%)
Oct 31, 2019 7.620 7.739 7.390 7.470 1,322 -0.22(-2.86%)
Oct 30, 2019 7.535 7.690 7.360 7.690 1,214 +0.40(+5.49%)
Oct 29, 2019 7.610 7.610 7.290 7.290 1,039 -0.22(-2.93%)
Oct 28, 2019 7.400 7.510 7.260 7.510 1,474 +0.23(+3.15%)
Oct 25, 2019 7.281 7.281 7.281 7.281 500 -0.32(-4.20%)
Oct 24, 2019 7.500 7.650 7.330 7.600 3,262 -0.11(-1.43%)
Oct 23, 2019 7.750 8.170 7.710 7.710 1,740 -0.03(-0.39%)
Oct 22, 2019 7.930 7.960 7.740 7.740 1,465 -0.07(-0.91%)
Oct 21, 2019 7.811 7.811 7.811 7.811 637 -0.04(-0.50%)
Oct 18, 2019 7.850 7.900 7.745 7.850 2,800 -0.71(-8.29%)
Oct 17, 2019 8.560 8.560 8.560 8.560 242 +0.72(+9.18%)
Oct 16, 2019 7.840 7.840 7.840 7.840 21,637 -0.14(-1.75%)
Oct 15, 2019 8.050 8.050 7.890 7.980 1,588 +0.07(+0.88%)
Oct 14, 2019 7.915 7.915 7.910 7.910 596 +0.19(+2.45%)
Oct 11, 2019 7.720 7.721 7.720 7.721 300 +0.19(+2.54%)
Oct 10, 2019 7.530 7.530 7.530 7.530 511 -0.32(-4.08%)
Oct 09, 2019 7.850 7.850 7.710 7.850 3,892 +0.26(+3.43%)
Oct 08, 2019 7.700 7.750 7.590 7.590 495 +0.04(+0.53%)
Oct 07, 2019 7.740 7.740 7.550 7.550 1,780 -0.19(-2.45%)
Oct 04, 2019 7.750 7.750 7.740 7.740 1,000 +0.19(+2.52%)
Oct 03, 2019 7.750 7.750 7.300 7.550 2,302 -0.28(-3.58%)
Oct 02, 2019 7.710 7.910 7.690 7.830 8,592 -0.22(-2.73%)
Oct 01, 2019 8.050 8.050 8.050 8.050 292 +0.40(+5.16%)
Sep 30, 2019 7.600 7.665 7.600 7.655 1,310 +0.06(+0.72%)
Sep 27, 2019 8.050 8.050 7.560 7.600 600 -0.43(-5.35%)
Sep 26, 2019 7.460 8.030 7.460 8.030 426 +0.03(+0.37%)
Sep 25, 2019 7.460 8.000 7.460 8.000 574 -0.03(-0.36%)
Sep 24, 2019 8.029 8.029 8.029 62 +0.00(+0.00%)
Sep 23, 2019 8.029 8.029 8.029 8.029 374 -0.02(-0.26%)
Sep 20, 2019 7.750 8.170 7.750 8.050 1,400 +0.15(+1.90%)
Sep 19, 2019 7.900 7.900 7.900 7.900 1,082 -0.09(-1.11%)
Sep 18, 2019 7.700 7.989 7.370 7.989 988 +0.09(+1.13%)
Sep 17, 2019 7.740 8.020 7.500 7.900 3,027 +0.60(+8.22%)
Sep 16, 2019 7.300 7.300 7.300 7.300 240 +0.04(+0.48%)
Sep 13, 2019 7.585 7.860 7.265 7.265 600 -0.79(-9.75%)
Sep 12, 2019 7.770 8.050 7.410 8.050 5,828 +0.87(+12.12%)
Sep 11, 2019 7.160 7.180 7.160 7.180 1,875 -0.23(-3.10%)
Sep 10, 2019 7.750 7.750 7.410 7.410 1,870 +0.05(+0.68%)
Sep 09, 2019 7.500 7.500 7.360 7.360 2,018 -0.19(-2.58%)
Sep 06, 2019 8.090 8.090 7.555 7.555 3,000 +0.04(+0.60%)
Sep 05, 2019 7.530 7.850 7.510 7.510 3,495 +0.01(+0.13%)
Sep 04, 2019 7.420 7.550 7.380 7.500 5,069 -0.60(-7.41%)
Sep 03, 2019 7.500 8.100 7.500 8.100 2,135 +0.60(+8.00%)
Aug 30, 2019 8.160 8.200 7.500 7.500 2,200 -0.28(-3.60%)
Aug 29, 2019 8.000 8.200 7.700 7.780 1,587 +0.18(+2.37%)
Aug 28, 2019 8.000 8.130 7.600 7.600 4,806 -0.36(-4.52%)
Aug 27, 2019 7.340 7.960 7.340 7.960 1,032 +0.67(+9.16%)
Aug 26, 2019 7.260 7.292 7.260 7.292 240 -0.07(-0.92%)
Aug 23, 2019 7.650 7.950 7.160 7.360 1,700 -0.29(-3.79%)
Aug 22, 2019 7.450 7.650 7.450 7.650 1,462 +0.21(+2.82%)
Aug 21, 2019 7.440 7.440 7.440 7.440 235 -0.03(-0.40%)
Aug 20, 2019 7.470 7.470 7.470 35 +0.00(+0.00%)
Aug 19, 2019 7.470 7.470 7.470 7.470 593 +0.28(+3.89%)
Aug 16, 2019 7.690 7.690 7.140 7.190 1,100 -0.50(-6.50%)
Aug 15, 2019 7.110 7.690 7.110 7.690 2,021 -0.05(-0.65%)
Aug 14, 2019 7.190 7.740 7.190 7.740 2,493 +0.47(+6.46%)
Aug 13, 2019 7.270 7.270 7.270 103 +0.00(+0.00%)
Aug 12, 2019 7.270 7.270 7.270 7.270 1,228 +0.04(+0.55%)
Aug 09, 2019 7.370 7.450 7.230 7.230 1,200 -0.26(-3.47%)
Aug 08, 2019 7.900 7.900 7.397 7.490 135,278 -0.21(-2.73%)
Aug 07, 2019 7.700 7.700 7.030 7.700 3,082 +0.40(+5.48%)
Aug 06, 2019 7.200 7.300 6.940 7.300 1,093 +0.13(+1.81%)
Aug 05, 2019 7.050 7.200 7.050 7.170 794 +0.30(+4.37%)
Aug 02, 2019 6.880 6.880 6.870 6.870 800 -0.14(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.