Register for streaming realtime charts, analysis tools, and prices.
PUTKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 31.27 | -0.18 | -0.57% | 30.5825 | 31.27 | 30.344 | 5,677 |
| Apr 23 2024 | 31.45 | -1.15 | -3.53% | 31.60 | 31.60 | 31.00 | 8,136 |
| Apr 22 2024 | 32.60 | 1.12 | 3.56% | 31.505 | 32.79 | 31.50 | 5,477 |
| Apr 19 2024 | 31.48 | 0.28 | 0.88% | 31.26 | 32.44 | 31.26 | 5,527 |
| Apr 18 2024 | 31.205 | -0.35 | -1.09% | 30.32 | 31.6475 | 30.32 | 2,168 |
| Apr 17 2024 | 31.55 | -0.75 | -2.32% | 31.63 | 31.63 | 30.26 | 3,290 |
| Apr 16 2024 | 32.30 | 0.05 | 0.16% | 32.35 | 32.90 | 31.70 | 3,829 |
| Apr 15 2024 | 32.25 | -0.50 | -1.53% | 31.74 | 32.84 | 31.25 | 20,690 |
| Apr 12 2024 | 32.75 | 0.18 | 0.55% | 32.51 | 32.75 | 30.838 | 837 |
| Apr 11 2024 | 32.57 | 0.56 | 1.73% | 31.785 | 32.57 | 31.07 | 6,410 |
| Apr 10 2024 | 32.015 | 0.12 | 0.36% | 31.70 | 32.1125 | 31.70 | 2,310 |
| Apr 09 2024 | 31.90 | 0.37 | 1.17% | 31.6725 | 31.90 | 31.6725 | 1,681 |
| Apr 08 2024 | 31.53 | -0.07 | -0.22% | 31.50 | 31.79 | 30.8515 | 1,983 |
| Apr 05 2024 | 31.60 | 0.85 | 2.76% | 31.625 | 32.97 | 30.549 | 7,101 |
| Apr 04 2024 | 30.75 | -0.89 | -2.81% | 31.75 | 33.00 | 30.60 | 1,492 |
| Apr 03 2024 | 31.64 | 0.35 | 1.12% | 31.12 | 32.00 | 30.4166 | 2,438 |
| Apr 02 2024 | 31.2891 | 0.78 | 2.55% | 30.21 | 31.36 | 30.21 | 3,335 |
| Apr 01 2024 | 30.51 | 0.14 | 0.46% | 30.40 | 30.57 | 30.20 | 9,056 |
| Mar 28 2024 | 30.37 | -0.62 | -2.00% | 30.945 | 31.77 | 30.12 | 2,376 |
| Mar 27 2024 | 30.99 | -0.04 | -0.12% | 31.03 | 31.475 | 30.99 | 7,232 |
| Mar 26 2024 | 31.027 | -0.34 | -1.09% | 31.69 | 32.18 | 31.0217 | 2,026 |
| Mar 25 2024 | 31.37 | -0.34 | -1.06% | 31.48 | 32.577 | 31.37 | 14,865 |
| Mar 22 2024 | 31.705 | 0.22 | 0.68% | 32.30 | 32.30 | 31.21 | 5,687 |
| Mar 21 2024 | 31.49 | 0.30 | 0.96% | 31.07 | 31.81 | 31.07 | 1,268 |
| Mar 20 2024 | 31.19 | -0.40 | -1.27% | 31.02 | 31.505 | 31.02 | 3,533 |
| Mar 19 2024 | 31.5899 | 0.13 | 0.41% | 31.29 | 32.59 | 30.99 | 5,963 |
| Mar 18 2024 | 31.46 | -0.12 | -0.38% | 31.65 | 31.65 | 30.3015 | 4,782 |
| Mar 15 2024 | 31.58 | 0.55 | 1.77% | 31.29 | 31.65 | 30.905 | 1,966 |
| Mar 14 2024 | 31.03 | 0.45 | 1.47% | 31.10 | 31.65 | 30.02 | 20,974 |
| Mar 13 2024 | 30.58 | -0.52 | -1.67% | 30.80 | 31.29 | 30.434 | 8,646 |
| Mar 12 2024 | 31.10 | -0.14 | -0.44% | 31.00 | 31.65 | 31.00 | 3,628 |
| Mar 11 2024 | 31.2372 | 0.44 | 1.42% | 30.8001 | 31.626 | 30.8001 | 2,545 |
| Mar 08 2024 | 30.80 | -0.63 | -2.00% | 31.65 | 31.65 | 30.80 | 3,043 |
| Mar 07 2024 | 31.43 | 0.50 | 1.62% | 31.43 | 32.0285 | 31.115 | 3,380 |
| Mar 06 2024 | 30.93 | -0.77 | -2.42% | 31.395 | 31.94 | 30.82 | 8,458 |
| Mar 05 2024 | 31.697 | 1.20 | 3.92% | 30.805 | 31.7121 | 30.805 | 4,207 |
| Mar 04 2024 | 30.50 | 0.37 | 1.23% | 31.52 | 31.52 | 30.36 | 4,147 |
| Mar 01 2024 | 30.13 | 0.13 | 0.43% | 30.02 | 30.595 | 29.2186 | 4,026 |
| Feb 29 2024 | 30.00 | -1.00 | -3.23% | 30.50 | 31.0899 | 30.00 | 11,588 |
| Feb 28 2024 | 31.00 | -0.40 | -1.27% | 30.80 | 31.124 | 30.50 | 5,041 |
| Feb 27 2024 | 31.40 | 2.37 | 8.16% | 30.00 | 31.40 | 29.84 | 12,863 |
| Feb 26 2024 | 29.03 | -0.62 | -2.09% | 29.626 | 30.39 | 29.01 | 7,448 |
| Feb 23 2024 | 29.65 | 0.45 | 1.54% | 29.845 | 29.90 | 29.30 | 3,331 |
| Feb 22 2024 | 29.20 | -0.20 | -0.69% | 29.06 | 29.7625 | 29.06 | 5,695 |
| Feb 21 2024 | 29.403 | 0.03 | 0.11% | 29.935 | 30.334 | 29.403 | 4,359 |
| Feb 20 2024 | 29.37 | -0.15 | -0.51% | 29.70 | 29.70 | 29.01 | 10,324 |
| Feb 16 2024 | 29.52 | -0.74 | -2.45% | 30.00 | 31.26 | 29.49 | 9,807 |
| Feb 15 2024 | 30.26 | 0.61 | 2.07% | 29.4425 | 30.719 | 29.4425 | 7,110 |
| Feb 14 2024 | 29.647 | 0.10 | 0.32% | 30.00 | 30.98 | 29.40 | 9,559 |
| Feb 13 2024 | 29.551 | -0.31 | -1.03% | 29.48 | 29.65 | 29.10 | 18,428 |
| Feb 12 2024 | 29.86 | 0.66 | 2.26% | 29.85 | 30.00 | 29.70 | 9,778 |
| Feb 09 2024 | 29.20 | 0.10 | 0.34% | 29.77 | 29.97 | 28.9305 | 12,192 |
| Feb 08 2024 | 29.10 | -0.21 | -0.72% | 28.892 | 29.97 | 28.892 | 7,753 |
| Feb 07 2024 | 29.31 | 0.36 | 1.23% | 29.20 | 29.99 | 29.20 | 7,785 |
| Feb 06 2024 | 28.953 | -0.05 | -0.16% | 28.91 | 29.76 | 28.91 | 11,599 |
| Feb 05 2024 | 29.00 | -0.29 | -0.99% | 29.40 | 29.90 | 29.00 | 6,798 |
| Feb 02 2024 | 29.29 | 0.29 | 1.00% | 29.475 | 29.48 | 29.162 | 7,209 |
| Feb 01 2024 | 29.00 | -0.29 | -0.99% | 29.35 | 29.75 | 29.00 | 5,691 |
| Jan 31 2024 | 29.29 | 0.14 | 0.48% | 29.445 | 29.45 | 29.126 | 3,080 |
| Jan 30 2024 | 29.15 | -0.45 | -1.52% | 29.4215 | 29.8399 | 29.09 | 3,365 |
| Jan 29 2024 | 29.60 | 1.01 | 3.53% | 30.0525 | 30.0525 | 29.25 | 24,569 |
| Jan 26 2024 | 28.59 | -0.68 | -2.32% | 29.388 | 30.24 | 28.59 | 5,971 |
