Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Ag Rudolf Dassler Sport (OP: PMMAF )

47.00 -0.35 (-0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 (%)
Jul 31, 2018 493.80 513.79 493.80 511.00 447 +21.00(+4.29%)
Jul 30, 2018 493.00 493.00 490.00 490.00 13 -5.00(-1.01%)
Jul 27, 2018 498.41 499.69 486.48 495.00 300 -21.10(-4.09%)
Jul 26, 2018 525.00 525.00 510.00 516.10 244 -29.90(-5.48%)
Jul 25, 2018 546.00 546.00 546.00 546.00 1 -11.92(-2.14%)
Jul 24, 2018 557.78 557.92 557.78 557.92 10 +27.92(+5.27%)
Jul 23, 2018 540.49 540.49 530.00 530.00 60 -10.00(-1.85%)
Jul 20, 2018 556.21 556.21 540.00 540.00 84 -26.00(-4.59%)
Jul 19, 2018 564.86 576.03 564.86 566.00 113 -19.00(-3.25%)
Jul 18, 2018 579.03 585.00 577.00 585.00 460 +14.80(+2.60%)
Jul 17, 2018 560.57 579.00 560.57 570.20 33 +11.40(+2.04%)
Jul 16, 2018 558.80 558.80 558.80 558.80 2 -6.20(-1.10%)
Jul 13, 2018 567.99 567.99 561.90 565.00 72 -2.99(-0.53%)
Jul 12, 2018 567.99 567.99 567.99 567.99 2 +4.51(+0.80%)
Jul 11, 2018 566.13 566.17 561.16 563.48 65 -14.47(-2.50%)
Jul 10, 2018 574.41 580.34 563.20 577.95 76 +2.95(+0.51%)
Jul 09, 2018 577.50 577.50 563.04 575.00 23 -2.35(-0.41%)
Jul 06, 2018 570.00 577.35 570.00 577.35 26 +2.35(+0.41%)
Jul 05, 2018 574.30 575.90 574.30 575.00 94 +2.00(+0.35%)
Jul 02, 2018 573.00 573.00 573.00 0 -16.91(-2.87%)
Jun 29, 2018 579.00 590.69 579.00 589.91 113 +31.91(+5.72%)
Jun 28, 2018 573.06 573.06 557.26 558.00 165 +13.00(+2.39%)
Jun 27, 2018 552.43 552.43 545.00 545.00 59 -0.95(-0.17%)
Jun 26, 2018 555.21 555.21 540.00 545.95 73 -5.05(-0.92%)
Jun 25, 2018 573.54 577.85 550.00 551.00 336 -23.50(-4.09%)
Jun 22, 2018 565.78 577.43 565.53 574.50 136 +5.07(+0.89%)
Jun 21, 2018 567.60 570.95 560.00 569.43 177 +4.43(+0.78%)
Jun 20, 2018 566.03 569.20 559.95 565.00 466 -8.43(-1.47%)
Jun 19, 2018 572.00 573.73 563.00 573.43 784 -12.57(-2.15%)
Jun 18, 2018 582.80 587.09 576.75 586.00 238 +14.81(+2.59%)
Jun 15, 2018 571.19 571.19 571.19 571.19 1 -8.81(-1.52%)
Jun 14, 2018 573.50 585.50 573.45 580.00 23 +21.95(+3.93%)
Jun 13, 2018 564.50 564.50 558.05 558.05 5 -6.00(-1.06%)
Jun 12, 2018 564.05 564.05 564.05 564.05 5 -6.95(-1.22%)
Jun 11, 2018 569.39 571.00 568.41 571.00 68 -35.35(-5.83%)
Jun 06, 2018 606.35 606.35 606.35 0 -1.65(-0.27%)
Jun 05, 2018 608.00 608.00 608.00 608.00 4 +6.11(+1.02%)
Jun 04, 2018 601.94 601.94 601.89 601.89 10 +12.04(+2.04%)
Jun 01, 2018 612.91 612.91 589.85 589.85 868 +16.25(+2.83%)
May 30, 2018 573.60 573.60 573.60 0 +22.60(+4.10%)
May 29, 2018 565.39 565.39 551.00 551.00 88 -28.91(-4.99%)
May 25, 2018 579.91 579.91 579.91 0 +32.70(+5.98%)
May 24, 2018 547.97 549.09 545.10 547.21 76 +1.80(+0.33%)
May 23, 2018 545.41 545.41 545.41 545.41 1,419 -14.24(-2.54%)
May 22, 2018 570.29 570.29 559.65 559.65 345 -17.72(-3.07%)
May 21, 2018 576.80 588.00 576.80 577.37 241 +44.47(+8.34%)
May 17, 2018 532.90 532.90 532.90 0 -6.86(-1.27%)
May 16, 2018 538.31 539.76 538.31 539.76 150 +36.61(+7.28%)
May 14, 2018 503.15 503.15 503.15 0 +11.59(+2.36%)
May 11, 2018 491.56 491.56 491.56 491.56 1 +20.51(+4.35%)
May 07, 2018 471.05 471.05 471.05 0 -8.00(-1.67%)
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.