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

Porsche Auto ADR (OP: POAHY )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jan 31, 2012 6.180 6.180 6.060 6.150 32,191 +0.02(+0.33%)
Jan 30, 2012 6.070 6.200 6.010 6.130 20,020 -0.17(-2.70%)
Jan 27, 2012 6.290 6.340 6.250 6.300 14,819 +0.01(+0.16%)
Jan 26, 2012 6.400 6.430 6.270 6.290 58,210 +0.08(+1.29%)
Jan 25, 2012 6.040 6.210 6.010 6.210 25,766 +0.10(+1.64%)
Jan 24, 2012 6.030 6.120 5.950 6.110 252,164 -0.02(-0.33%)
Jan 23, 2012 6.060 6.130 6.010 6.130 223,168 +0.14(+2.34%)
Jan 20, 2012 5.980 6.020 5.910 5.990 137,623 +0.00(+0.00%)
Jan 19, 2012 6.030 6.080 5.980 5.990 33,556 +0.42(+7.54%)
Jan 18, 2012 5.510 5.620 5.510 5.570 31,720 +0.05(+0.91%)
Jan 17, 2012 5.490 5.560 5.470 5.520 22,883 +0.16(+2.99%)
Jan 13, 2012 5.240 5.370 5.240 5.360 14,761 -0.02(-0.37%)
Jan 12, 2012 5.440 5.490 5.370 5.380 26,034 -0.02(-0.37%)
Jan 11, 2012 5.370 5.400 5.320 5.400 56,831 +0.07(+1.31%)
Jan 10, 2012 5.340 5.370 5.260 5.330 28,201 +0.08(+1.52%)
Jan 09, 2012 5.250 5.250 5.210 5.250 44,072 -0.04(-0.76%)
Jan 06, 2012 5.230 5.320 5.210 5.290 29,911 -0.10(-1.86%)
Jan 05, 2012 5.390 5.430 5.320 5.390 14,386 +0.08(+1.51%)
Jan 04, 2012 5.290 5.420 5.270 5.310 16,904 +0.06(+1.14%)
Dec 30, 2011 5.320 5.340 5.250 5.250 14,270 -0.01(-0.19%)
Dec 29, 2011 5.210 5.320 5.200 5.260 22,851 +0.01(+0.19%)
Dec 28, 2011 5.340 5.340 5.230 5.250 17,240 -0.25(-4.55%)
Dec 27, 2011 5.490 5.520 5.450 5.500 33,545 +0.03(+0.55%)
Dec 23, 2011 5.480 5.520 5.470 5.470 53,326 +0.06(+1.11%)
Dec 21, 2011 5.460 5.493 5.360 5.410 41,256 -0.02(-0.37%)
Dec 20, 2011 5.440 5.500 5.400 5.430 48,428 +0.33(+6.47%)
Dec 19, 2011 5.160 5.160 5.040 5.100 43,193 +0.07(+1.39%)
Dec 16, 2011 5.140 5.140 5.030 5.030 28,073 -0.09(-1.76%)
Dec 15, 2011 5.270 5.270 5.120 5.120 34,434 -0.07(-1.35%)
Dec 14, 2011 5.220 5.220 5.150 5.190 13,145 -0.19(-3.53%)
Dec 13, 2011 5.590 5.590 5.370 5.380 17,431 -0.14(-2.54%)
Dec 12, 2011 5.560 5.610 5.520 5.520 13,453 -0.36(-6.12%)
Dec 09, 2011 5.860 5.930 5.800 5.880 11,814 +0.24(+4.26%)
Dec 08, 2011 5.710 5.780 5.640 5.640 17,289 -0.30(-5.05%)
Dec 07, 2011 5.900 6.050 5.890 5.940 22,362 -0.07(-1.16%)
Dec 06, 2011 5.950 6.080 5.950 6.010 7,110 +0.03(+0.50%)
Dec 05, 2011 6.030 6.040 5.860 5.980 12,225 +0.03(+0.50%)
Dec 02, 2011 6.000 6.000 5.860 5.950 8,022 +0.02(+0.34%)
Dec 01, 2011 5.990 6.050 5.910 5.930 14,258 -0.07(-1.17%)
Nov 30, 2011 5.900 6.070 5.900 6.000 52,360 +0.42(+7.53%)
Nov 29, 2011 5.580 5.580 5.480 5.580 19,296 +0.21(+3.91%)
Nov 28, 2011 5.480 5.530 5.370 5.370 15,199 +0.35(+6.97%)
Nov 25, 2011 5.040 5.120 5.020 5.020 6,724 -0.10(-1.95%)
Nov 23, 2011 5.300 5.300 5.120 5.120 14,712 -0.19(-3.58%)
Nov 22, 2011 5.390 5.390 5.310 5.310 86,048 -0.08(-1.48%)
Nov 21, 2011 5.410 5.450 5.350 5.390 49,416 -0.23(-4.09%)
Nov 18, 2011 5.620 5.720 5.610 5.620 8,017 +0.10(+1.81%)
Nov 17, 2011 5.660 5.720 5.520 5.520 16,636 -0.20(-3.50%)
Nov 16, 2011 5.720 5.840 5.660 5.720 25,478 -0.20(-3.38%)
Nov 15, 2011 5.860 5.920 5.800 5.920 7,817 +0.03(+0.51%)
Nov 14, 2011 5.950 5.970 5.840 5.890 7,707 -0.19(-3.13%)
Nov 11, 2011 6.000 6.100 5.990 6.080 20,438 +0.24(+4.11%)
Nov 10, 2011 5.940 5.940 5.700 5.840 43,357 +0.20(+3.55%)
Nov 09, 2011 5.750 5.800 5.630 5.640 14,963 -0.52(-8.44%)
Nov 08, 2011 6.180 6.190 6.010 6.160 275,286 +0.11(+1.82%)
Nov 07, 2011 5.980 6.070 5.930 6.050 23,425 +0.25(+4.31%)
Nov 04, 2011 5.850 5.850 5.740 5.800 7,563 -0.21(-3.49%)
Nov 03, 2011 5.750 6.060 5.750 6.010 3,045 +0.24(+4.16%)
Nov 02, 2011 5.690 5.770 5.630 5.770 8,718 +0.32(+5.87%)
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.