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 (%)
Apr 28, 2023	5.770	5.930	5.770	5.930	6,215	+0.25(+4.40%)
Apr 27, 2023	5.750	5.830	5.650	5.680	32,934	-0.58(-9.27%)
Apr 26, 2023	6.165	6.260	6.050	6.260	10,923	+0.01(+0.16%)
Apr 25, 2023	6.250	6.250	6.250	6.250	452	+0.03(+0.48%)
Apr 24, 2023	6.200	6.220	6.200	6.220	1,921	+0.04(+0.65%)
Apr 21, 2023	6.138	6.180	6.115	6.180	15,014	+0.03(+0.49%)
Apr 20, 2023	5.910	6.150	5.910	6.150	2,096	+0.02(+0.33%)
Apr 19, 2023	6.000	6.130	6.000	6.130	101,577	+0.04(+0.66%)
Apr 18, 2023	6.120	6.210	6.070	6.090	2,617	-0.06(-0.98%)
Apr 17, 2023	6.050	6.200	6.050	6.150	22,876	-0.25(-3.91%)
Apr 14, 2023	6.210	6.400	6.200	6.400	2,066	+0.28(+4.52%)
Apr 13, 2023	6.100	6.123	6.065	6.123	16,750	+0.15(+2.56%)
Apr 12, 2023	5.935	5.970	5.935	5.970	8,213	-0.17(-2.74%)
Apr 11, 2023	5.990	6.138	5.945	6.138	12,842	+0.23(+3.95%)
Apr 10, 2023	5.950	6.000	5.850	5.905	4,794	-0.04(-0.59%)
Apr 06, 2023	5.820	5.970	5.940	5.940	1,265	-0.02(-0.34%)
Apr 05, 2023	6.040	6.040	5.860	5.960	59,427	-0.07(-1.23%)
Apr 04, 2023	6.034	6.034	6.034	6.034	110,316	-0.04(-0.59%)
Apr 03, 2023	6.055	6.070	6.010	6.070	174,895	-0.07(-1.14%)
Mar 31, 2023	6.140	6.170	6.110	6.140	668,156	+0.16(+2.68%)
Mar 30, 2023	6.035	6.070	5.980	5.980	240,262	+0.07(+1.18%)
Mar 29, 2023	5.900	5.910	5.820	5.910	3,231	+0.21(+3.65%)
Mar 28, 2023	5.702	5.702	5.679	5.702	1,277	+0.07(+1.28%)
Mar 27, 2023	5.711	5.740	5.630	5.630	3,281	-0.01(-0.20%)
Mar 24, 2023	5.660	5.660	5.641	5.641	5,817	-0.12(-2.07%)
Mar 23, 2023	5.860	5.860	5.740	5.760	17,016	+0.03(+0.52%)
Mar 21, 2023				5.730	125	+0.18(+3.15%)
Mar 20, 2023	5.500	5.610	5.480	5.555	8,674	+0.05(+0.83%)
Mar 17, 2023	5.360	5.509	5.350	5.509	3,099	+0.01(+0.16%)
Mar 16, 2023	5.410	5.570	5.410	5.500	2,769	+0.14(+2.61%)
Mar 15, 2023	5.290	5.460	5.290	5.360	1,198	-0.25(-4.46%)
Mar 14, 2023	5.609	5.643	5.604	5.610	4,101	+0.05(+0.90%)
Mar 13, 2023	5.580	5.595	5.540	5.560	1,011	-0.02(-0.36%)
Mar 10, 2023	5.606	5.606	5.580	5.580	478	+0.01(+0.27%)
Mar 09, 2023	5.610	5.680	5.565	5.565	1,222	-0.17(-2.88%)
Mar 08, 2023	5.655	5.730	5.655	5.730	730	+0.09(+1.60%)
Mar 07, 2023	5.730	5.730	5.632	5.640	26,168	-0.25(-4.24%)
Mar 06, 2023	5.875	5.920	5.845	5.890	223,565	-0.15(-2.48%)
Mar 03, 2023	6.000	6.120	5.982	6.040	353,937	-0.04(-0.66%)
Mar 02, 2023	5.963	6.080	5.940	6.080	185,786	+0.06(+1.00%)
Mar 01, 2023	6.250	6.260	5.950	6.020	113,093	-0.35(-5.54%)
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%)

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