Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 34.97 | -0.20 | -0.57% | 34.90 | 35.0001 | 34.75 | 15,947 |
| Jun 13 2024 | 35.1689 | -0.02 | -0.06% | 35.19 | 35.19 | 35.1689 | 553 |
| Jun 12 2024 | 35.19 | -0.20 | -0.57% | 35.67 | 35.67 | 35.19 | 5,330 |
| Jun 11 2024 | 35.3919 | 0.11 | 0.31% | 35.39 | 35.3919 | 35.39 | 121 |
| Jun 10 2024 | 35.2814 | 0.28 | 0.80% | 35.17 | 35.31 | 35.16 | 1,612 |
| Jun 07 2024 | 35.0009 | -0.28 | -0.79% | 35.20 | 35.20 | 35.0009 | 3,440 |
| Jun 06 2024 | 35.2802 | -0.41 | -1.15% | 35.62 | 35.62 | 35.2802 | 16 |
| Jun 05 2024 | 35.69 | -0.16 | -0.45% | 35.75 | 35.8148 | 35.69 | 678 |
| Jun 04 2024 | 35.85 | 0.05 | 0.13% | 35.71 | 35.92 | 35.71 | 2,270 |
| Jun 03 2024 | 35.805 | -0.39 | -1.06% | 36.23 | 36.23 | 35.73 | 3,885 |
| May 31 2024 | 36.19 | 0.50 | 1.41% | 35.71 | 36.19 | 35.71 | 1,064 |
| May 30 2024 | 35.6853 | 0.50 | 1.41% | 35.31 | 35.6853 | 35.31 | 8,698 |
| May 29 2024 | 35.19 | -0.45 | -1.27% | 35.35 | 35.35 | 35.11 | 1,868 |
| May 28 2024 | 35.6443 | -0.13 | -0.37% | 35.81 | 35.83 | 35.6443 | 993 |
| May 24 2024 | 35.7784 | 0.32 | 0.89% | 35.6746 | 35.8531 | 35.6746 | 9,368 |
| May 23 2024 | 35.4622 | -0.59 | -1.63% | 36.11 | 36.11 | 35.4622 | 1,133 |
| May 22 2024 | 36.0494 | -0.43 | -1.18% | 36.40 | 36.40 | 36.0494 | 1,727 |
| May 21 2024 | 36.479 | 0.19 | 0.52% | 36.4701 | 36.479 | 36.3893 | 1,430 |
| May 20 2024 | 36.29 | -0.04 | -0.11% | 36.39 | 36.40 | 36.23 | 4,039 |
| May 17 2024 | 36.33 | -0.01 | -0.03% | 36.28 | 36.3753 | 36.18 | 2,463 |
| May 16 2024 | 36.3411 | -0.07 | -0.18% | 36.555 | 36.555 | 36.3406 | 1,800 |
| May 15 2024 | 36.4079 | 0.48 | 1.33% | 36.19 | 36.4079 | 36.19 | 1,594 |
| May 14 2024 | 35.93 | 0.02 | 0.06% | 35.85 | 35.9769 | 35.8104 | 2,848 |
| May 13 2024 | 35.91 | -0.05 | -0.14% | 36.08 | 36.1624 | 35.91 | 3,596 |
| May 10 2024 | 35.96 | -0.04 | -0.11% | 36.16 | 36.16 | 35.8403 | 2,257 |
| May 09 2024 | 36.00 | 0.52 | 1.47% | 35.50 | 36.00 | 35.50 | 7,192 |
| May 08 2024 | 35.4778 | 0.33 | 0.94% | 35.00 | 35.5105 | 35.00 | 1,763 |
| May 07 2024 | 35.1478 | 0.20 | 0.56% | 35.05 | 35.1478 | 35.05 | 200 |
| May 06 2024 | 34.9517 | 0.22 | 0.62% | 34.95 | 34.9517 | 34.86 | 386 |
| May 03 2024 | 34.7349 | 0.31 | 0.90% | 34.6623 | 34.82 | 34.65 | 1,612 |
| May 02 2024 | 34.4246 | 0.27 | 0.80% | 34.3469 | 34.5364 | 34.2939 | 1,470 |
| May 01 2024 | 34.15 | 0.22 | 0.65% | 33.87 | 34.15 | 33.87 | 96 |
| Apr 30 2024 | 33.93 | -0.23 | -0.66% | 33.93 | 34.04 | 33.93 | 745 |
| Apr 29 2024 | 34.1564 | 0.50 | 1.47% | 34.03 | 34.1629 | 34.03 | 392 |
| Apr 26 2024 | 33.66 | -0.30 | -0.88% | 33.89 | 33.89 | 33.66 | 955 |
| Apr 25 2024 | 33.9576 | 0.04 | 0.13% | 33.7685 | 34.00 | 33.65 | 1,716 |
| Apr 24 2024 | 33.9147 | 0.29 | 0.87% | 33.64 | 33.9147 | 33.64 | 1,407 |
| Apr 23 2024 | 33.6211 | 0.15 | 0.45% | 33.41 | 33.7397 | 33.41 | 499 |
| Apr 22 2024 | 33.47 | 0.23 | 0.69% | 33.31 | 33.5601 | 33.2742 | 1,428 |
| Apr 19 2024 | 33.24 | 0.42 | 1.28% | 32.73 | 33.24 | 32.73 | 2,299 |
| Apr 18 2024 | 32.8195 | 0.10 | 0.31% | 32.70 | 32.86 | 32.70 | 1,018 |
| Apr 17 2024 | 32.7172 | 0.43 | 1.32% | 32.53 | 32.7172 | 32.52 | 14,260 |
| Apr 16 2024 | 32.292 | -0.36 | -1.10% | 32.29 | 32.292 | 32.25 | 2,702 |
| Apr 15 2024 | 32.65 | -0.23 | -0.71% | 33.04 | 33.04 | 32.65 | 428 |
| Apr 12 2024 | 32.8837 | -0.22 | -0.65% | 33.08 | 33.08 | 32.8837 | 293 |
| Apr 11 2024 | 33.10 | 0.01 | 0.03% | 33.20 | 33.20 | 32.87 | 4,409 |
| Apr 10 2024 | 33.09 | -0.57 | -1.69% | 32.95 | 33.09 | 32.95 | 310 |
| Apr 09 2024 | 33.66 | 0.05 | 0.15% | 33.70 | 33.70 | 33.5406 | 1,346 |
| Apr 08 2024 | 33.6098 | 0.18 | 0.54% | 33.46 | 33.6098 | 33.46 | 412 |
| Apr 05 2024 | 33.43 | 0.12 | 0.37% | 33.31 | 33.43 | 33.08 | 842 |
| Apr 04 2024 | 33.3061 | -0.22 | -0.67% | 33.49 | 33.49 | 33.3061 | 2,919 |
| Apr 03 2024 | 33.53 | -0.02 | -0.05% | 33.46 | 33.62 | 33.46 | 4,289 |
| Apr 02 2024 | 33.5461 | 0.09 | 0.26% | 33.66 | 33.68 | 33.51 | 2,215 |
| Apr 01 2024 | 33.46 | -0.21 | -0.62% | 33.65 | 33.65 | 33.451 | 4,577 |
| Mar 28 2024 | 33.67 | 0.36 | 1.09% | 33.33 | 33.67 | 33.33 | 5,760 |
| Mar 27 2024 | 33.3059 | 0.74 | 2.26% | 32.72 | 33.3059 | 32.72 | 12,898 |
| Mar 26 2024 | 32.5684 | -0.35 | -1.07% | 32.98 | 32.98 | 32.5684 | 1,495 |
| Mar 25 2024 | 32.92 | 0.18 | 0.55% | 32.79 | 32.92 | 32.7762 | 760 |
| Mar 22 2024 | 32.74 | -0.01 | -0.03% | 32.85 | 32.85 | 32.701 | 1,090 |
| Mar 21 2024 | 32.7507 | 0.13 | 0.40% | 32.65 | 32.8917 | 32.65 | 369 |
| Mar 20 2024 | 32.62 | 0.10 | 0.31% | 32.39 | 32.74 | 32.39 | 600 |
| Mar 19 2024 | 32.5202 | 0.32 | 1.00% | 32.5202 | 32.5202 | 32.5202 | 62 |
| Mar 18 2024 | 32.1988 | -0.01 | -0.03% | 32.20 | 32.3401 | 32.1692 | 2,547 |
