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 )

5.430 -0.120 (-2.16%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	7.010	7.150	7.010	7.010	1,790	+0.15(+2.19%)
Jul 31, 2019	6.970	7.070	6.860	6.860	3,696	+0.29(+4.49%)
Jul 30, 2019	6.520	6.710	6.430	6.565	5,098	-0.23(-3.46%)
Jul 29, 2019	6.830	6.830	6.800	6.800	1,354	-0.07(-1.02%)
Jul 26, 2019	6.800	6.870	6.689	6.870	93,400	+0.10(+1.48%)
Jul 25, 2019		6.770	6.770	6.770	216	+0.00(+0.00%)
Jul 24, 2019	6.590	6.770	6.590	6.770	2,248	-0.13(-1.88%)
Jul 23, 2019	7.070	7.226	6.900	6.900	1,577	+0.05(+0.73%)
Jul 22, 2019	6.850	6.850	6.850	6.850	1,315	+0.00(+0.00%)
Jul 19, 2019		6.850	6.850	6.850	7	+0.00(+0.00%)
Jul 18, 2019	6.640	7.200	6.590	6.850	1,700	-0.44(-6.04%)
Jul 17, 2019	6.750	7.290	6.690	7.290	2,102	+0.77(+11.81%)
Jul 16, 2019	7.220	7.220	6.520	6.520	583	-0.24(-3.55%)
Jul 15, 2019	6.950	7.150	6.560	6.760	2,451	+0.14(+2.11%)
Jul 12, 2019	7.300	7.300	6.620	6.620	1,500	+0.20(+3.12%)
Jul 10, 2019		6.420	6.420	6.420	0	-1.27(-16.51%)
Jul 09, 2019	6.650	7.690	6.650	7.690	935	+1.11(+16.87%)
Jul 08, 2019	7.860	7.860	6.580	6.580	3,241	-0.03(-0.45%)
Jul 05, 2019	6.750	6.750	6.490	6.610	800	-0.08(-1.20%)
Jul 03, 2019	7.500	7.500	6.690	6.690	2,900	-0.31(-4.43%)
Jul 02, 2019	7.920	7.920	7.000	7.000	785	+0.30(+4.48%)
Jul 01, 2019	6.700	6.700	6.700	6.700	544	-2.05(-23.43%)
Jun 28, 2019	9.150	9.580	6.500	8.750	10,900	-0.55(-5.91%)
Jun 27, 2019	6.550	9.300	6.500	9.300	2,122	+2.73(+41.55%)
Jun 26, 2019	6.500	6.570	6.350	6.570	76,919	+0.07(+1.08%)
Jun 25, 2019	6.350	6.500	6.350	6.500	480	+0.18(+2.85%)
Jun 24, 2019	6.400	7.000	6.320	6.320	6,490	-56.68(-89.97%)
Jun 21, 2019		63.00	63.00	63.00	91	+0.00(+0.00%)
Jun 20, 2019	65.20	65.20	63.00	63.00	2,648	-3.49(-5.25%)
Jun 19, 2019		66.49	66.49	66.49	38	+0.00(+0.00%)
Jun 18, 2019	66.49	66.49	66.49	66.49	1,071	+1.48(+2.28%)
Jun 17, 2019	64.94	65.01	64.94	65.01	325	+0.04(+0.06%)
Jun 14, 2019		64.97	64.97	64.97	23	+0.00(+0.00%)
Jun 12, 2019		64.97	64.97	64.97	0	+3.97(+6.51%)
Jun 11, 2019	61.00	61.00	61.00	61.00	150	+0.79(+1.31%)
Jun 10, 2019		60.21	60.21	60.21	25	+0.00(+0.00%)
Jun 06, 2019		60.21	60.21	60.21	0	+0.00(+0.00%)
Jun 05, 2019		60.21	60.21	60.21	42	+0.00(+0.00%)
Jun 04, 2019		60.21	60.21	60.21	3	+0.00(+0.00%)

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