Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 47.70 | -0.01 | -0.02% | 48.19 | 48.27 | 47.01 | 29,487 |
| May 23 2024 | 47.71 | -2.55 | -5.07% | 49.29 | 49.29 | 47.55 | 50,920 |
| May 22 2024 | 50.26 | 0.32 | 0.64% | 49.98 | 50.26 | 49.44 | 14,623 |
| May 21 2024 | 49.94 | -1.02 | -2.00% | 50.78 | 50.78 | 49.60 | 42,268 |
| May 20 2024 | 50.96 | -0.04 | -0.08% | 51.66 | 51.68 | 50.52 | 8,493 |
| May 17 2024 | 51.00 | -0.22 | -0.43% | 51.36 | 51.88 | 51.00 | 15,165 |
| May 16 2024 | 51.22 | -0.98 | -1.88% | 52.30 | 52.68 | 51.22 | 25,470 |
| May 15 2024 | 52.20 | 0.20 | 0.38% | 51.78 | 52.56 | 51.10 | 31,491 |
| May 14 2024 | 52.00 | 1.14 | 2.24% | 50.72 | 52.48 | 50.52 | 25,792 |
| May 13 2024 | 50.86 | -0.02 | -0.04% | 50.96 | 51.98 | 50.02 | 43,586 |
| May 10 2024 | 50.88 | -1.32 | -2.53% | 52.40 | 53.08 | 50.42 | 85,687 |
| May 09 2024 | 52.20 | 2.72 | 5.50% | 49.53 | 52.60 | 49.53 | 79,000 |
| May 08 2024 | 49.48 | 3.98 | 8.75% | 45.73 | 51.04 | 45.53 | 210,584 |
| May 07 2024 | 45.50 | 0.10 | 0.22% | 45.19 | 45.79 | 45.03 | 16,436 |
| May 06 2024 | 45.40 | 0.53 | 1.18% | 45.09 | 45.76 | 44.78 | 29,242 |
| May 03 2024 | 44.87 | 2.05 | 4.79% | 42.99 | 45.72 | 42.71 | 44,883 |
| May 02 2024 | 42.82 | -0.67 | -1.54% | 43.81 | 44.02 | 42.71 | 17,958 |
| Apr 30 2024 | 43.49 | -0.63 | -1.43% | 44.41 | 44.58 | 43.14 | 42,957 |
| Apr 29 2024 | 44.12 | 0.25 | 0.57% | 44.09 | 44.41 | 43.55 | 34,570 |
| Apr 26 2024 | 43.87 | 1.87 | 4.45% | 42.11 | 44.10 | 41.91 | 46,645 |
| Apr 25 2024 | 42.00 | -0.54 | -1.27% | 42.39 | 42.54 | 41.33 | 35,151 |
| Apr 24 2024 | 42.54 | -0.75 | -1.73% | 43.14 | 43.27 | 42.21 | 30,486 |
| Apr 23 2024 | 43.29 | -0.05 | -0.12% | 43.18 | 43.31 | 42.63 | 17,240 |
| Apr 22 2024 | 43.34 | 1.14 | 2.70% | 42.59 | 43.40 | 42.52 | 35,596 |
| Apr 19 2024 | 42.20 | -0.50 | -1.17% | 42.64 | 42.85 | 42.12 | 43,107 |
| Apr 18 2024 | 42.70 | 1.05 | 2.52% | 41.66 | 43.19 | 41.43 | 81,178 |
| Apr 17 2024 | 41.65 | 0.75 | 1.83% | 40.62 | 41.67 | 40.50 | 39,838 |
| Apr 16 2024 | 40.90 | 0.32 | 0.79% | 40.39 | 40.99 | 40.00 | 61,371 |
| Apr 15 2024 | 40.58 | 0.03 | 0.07% | 40.41 | 41.30 | 40.13 | 47,671 |
| Apr 12 2024 | 40.55 | -2.34 | -5.46% | 42.89 | 43.20 | 40.11 | 104,062 |
| Apr 11 2024 | 42.89 | 0.87 | 2.07% | 42.23 | 43.08 | 42.03 | 22,144 |
| Apr 10 2024 | 42.02 | -0.63 | -1.48% | 42.69 | 43.45 | 42.02 | 38,293 |
| Apr 09 2024 | 42.65 | 0.14 | 0.33% | 42.64 | 42.75 | 41.92 | 22,416 |
| Apr 08 2024 | 42.51 | 0.57 | 1.36% | 42.15 | 42.76 | 41.87 | 21,215 |
| Apr 05 2024 | 41.94 | 0.63 | 1.53% | 41.26 | 42.15 | 41.14 | 22,519 |
| Apr 04 2024 | 41.31 | -0.06 | -0.15% | 41.41 | 42.19 | 41.20 | 39,112 |
| Apr 03 2024 | 41.37 | 0.12 | 0.29% | 41.11 | 41.81 | 40.62 | 23,647 |
| Apr 02 2024 | 41.25 | -0.69 | -1.65% | 42.10 | 42.19 | 41.11 | 45,154 |
| Mar 28 2024 | 41.94 | 0.69 | 1.67% | 41.11 | 42.04 | 41.00 | 39,003 |
| Mar 27 2024 | 41.25 | 0.14 | 0.34% | 41.09 | 41.49 | 40.74 | 33,434 |
| Mar 26 2024 | 41.11 | 1.02 | 2.54% | 40.41 | 41.36 | 39.59 | 52,881 |
| Mar 25 2024 | 40.09 | 0.93 | 2.37% | 39.45 | 40.23 | 38.98 | 53,380 |
| Mar 22 2024 | 39.16 | -0.47 | -1.19% | 38.98 | 39.60 | 38.50 | 93,845 |
| Mar 21 2024 | 39.63 | -0.86 | -2.12% | 40.57 | 40.76 | 39.37 | 83,988 |
| Mar 20 2024 | 40.49 | 0.19 | 0.47% | 39.95 | 41.00 | 39.40 | 52,227 |
| Mar 19 2024 | 40.30 | -0.57 | -1.39% | 40.81 | 40.99 | 39.90 | 47,084 |
| Mar 18 2024 | 40.87 | -1.09 | -2.60% | 42.10 | 42.26 | 40.40 | 70,439 |
| Mar 15 2024 | 41.96 | -0.79 | -1.85% | 42.28 | 42.82 | 41.81 | 32,524 |
| Mar 14 2024 | 42.75 | 0.51 | 1.21% | 42.15 | 43.68 | 42.15 | 56,182 |
| Mar 13 2024 | 42.24 | -0.68 | -1.58% | 42.80 | 42.91 | 41.89 | 31,775 |
| Mar 12 2024 | 42.92 | 1.14 | 2.73% | 41.99 | 42.92 | 41.65 | 37,906 |
| Mar 11 2024 | 41.78 | 0.57 | 1.38% | 41.42 | 42.07 | 41.21 | 26,321 |
| Mar 08 2024 | 41.21 | -0.97 | -2.30% | 41.58 | 42.04 | 40.98 | 47,684 |
| Mar 07 2024 | 42.18 | 0.59 | 1.42% | 41.45 | 42.18 | 40.36 | 58,019 |
| Mar 06 2024 | 41.59 | 0.76 | 1.86% | 41.38 | 42.06 | 40.55 | 70,297 |
| Mar 05 2024 | 40.83 | -0.24 | -0.58% | 40.92 | 41.41 | 40.21 | 45,864 |
| Mar 04 2024 | 41.07 | -0.92 | -2.19% | 41.50 | 41.83 | 40.74 | 70,450 |
| Mar 01 2024 | 41.99 | -0.47 | -1.11% | 42.70 | 42.70 | 41.45 | 81,879 |
| Feb 29 2024 | 42.46 | -0.40 | -0.93% | 42.79 | 43.84 | 41.20 | 97,447 |
| Feb 28 2024 | 42.86 | 1.94 | 4.74% | 41.00 | 43.07 | 40.81 | 148,193 |
| Feb 27 2024 | 40.92 | -1.48 | -3.49% | 42.69 | 43.99 | 40.40 | 156,164 |
