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

Porsche Auto ADR (OP: POAHY )

5.160 -0.020 (-0.39%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 4.410 4.450 4.370 4.410 582,526 +0.01(+0.23%)
Oct 30, 2023 4.430 4.440 4.370 4.400 1,539,251 +0.01(+0.23%)
Oct 27, 2023 4.420 4.440 4.380 4.390 208,239 -0.05(-1.13%)
Oct 26, 2023 4.480 4.480 4.410 4.440 375,969 -0.05(-1.11%)
Oct 25, 2023 4.500 4.530 4.460 4.490 342,047 -0.06(-1.32%)
Oct 24, 2023 4.520 4.560 4.520 4.550 463,248 -0.05(-1.09%)
Oct 23, 2023 4.560 4.615 4.530 4.600 1,228,019 -0.05(-1.08%)
Oct 20, 2023 4.680 4.700 4.610 4.650 228,140 -0.12(-2.62%)
Oct 19, 2023 4.780 4.820 4.760 4.775 248,413 -0.04(-0.93%)
Oct 18, 2023 4.860 4.860 4.810 4.820 112,153 -0.06(-1.23%)
Oct 17, 2023 4.830 4.900 4.820 4.880 251,870 -0.03(-0.59%)
Oct 16, 2023 4.870 4.920 4.870 4.909 200,565 +0.08(+1.74%)
Oct 13, 2023 4.860 4.880 4.810 4.825 156,608 -0.08(-1.53%)
Oct 12, 2023 4.960 4.970 4.870 4.900 184,640 -0.07(-1.41%)
Oct 11, 2023 4.960 4.990 4.930 4.970 136,423 +0.10(+2.10%)
Oct 10, 2023 4.890 4.940 4.860 4.868 345,090 +0.06(+1.21%)
Oct 09, 2023 4.750 4.810 4.730 4.810 138,970 -0.05(-1.03%)
Oct 06, 2023 4.780 4.860 4.750 4.860 155,018 +0.04(+0.83%)
Oct 05, 2023 4.810 4.820 4.769 4.820 161,037 +0.00(+0.00%)
Oct 04, 2023 4.790 4.830 4.770 4.820 307,299 +0.04(+0.84%)
Oct 03, 2023 4.810 4.810 4.760 4.780 219,693 -0.04(-0.90%)
Oct 02, 2023 4.860 4.890 4.810 4.824 318,421 -0.05(-0.95%)
Sep 29, 2023 4.910 4.920 4.850 4.870 121,124 +0.02(+0.42%)
Sep 28, 2023 4.770 4.860 4.750 4.849 437,644 -0.00(-0.01%)
Sep 27, 2023 4.880 4.890 4.820 4.850 260,719 -0.04(-0.92%)
Sep 26, 2023 4.910 4.940 4.890 4.895 732,529 -0.22(-4.21%)
Sep 25, 2023 5.070 5.110 5.080 5.110 197,510 -0.04(-0.78%)
Sep 22, 2023 5.150 5.190 5.120 5.150 192,304 +0.02(+0.39%)
Sep 21, 2023 5.130 5.180 5.110 5.130 164,958 -0.07(-1.25%)
Sep 20, 2023 5.240 5.280 5.190 5.195 258,000 +0.08(+1.66%)
Sep 19, 2023 5.090 5.120 5.090 5.110 320,113 +0.07(+1.39%)
Sep 18, 2023 5.050 5.060 5.020 5.040 313,806 -0.13(-2.51%)
Sep 15, 2023 5.160 5.200 5.150 5.170 514,275 +0.04(+0.78%)
Sep 14, 2023 5.100 5.130 5.075 5.130 306,354 -0.04(-0.77%)
Sep 13, 2023 5.180 5.210 5.160 5.170 156,513 -0.02(-0.39%)
Sep 12, 2023 5.170 5.235 5.170 5.190 367,758 +0.02(+0.39%)
Sep 11, 2023 5.140 5.180 5.130 5.170 226,591 +0.07(+1.37%)
Sep 08, 2023 5.120 5.140 5.080 5.100 1,193,863 -0.02(-0.39%)
Sep 07, 2023 5.120 5.140 5.090 5.120 280,369 -0.06(-1.16%)
Sep 06, 2023 5.180 5.200 5.170 5.180 271,067 -0.02(-0.29%)
Sep 05, 2023 5.190 5.210 5.180 5.195 144,568 +0.01(+0.19%)
Sep 01, 2023 5.230 5.240 5.180 5.185 456,193 -0.13(-2.45%)
Aug 31, 2023 5.350 5.360 5.300 5.315 189,212 -0.04(-0.84%)
Aug 30, 2023 5.370 5.390 5.350 5.360 307,464 +0.02(+0.32%)
Aug 29, 2023 5.250 5.350 5.250 5.343 195,079 +0.10(+1.88%)
Aug 28, 2023 5.210 5.270 5.210 5.244 313,730 +0.03(+0.65%)
Aug 25, 2023 5.190 5.230 5.160 5.210 200,788 +0.01(+0.19%)
Aug 24, 2023 5.240 5.250 5.190 5.200 251,953 -0.07(-1.33%)
Aug 23, 2023 5.260 5.300 5.240 5.270 253,705 +0.01(+0.19%)
Aug 22, 2023 5.290 5.310 5.240 5.260 259,755 -0.04(-0.66%)
Aug 21, 2023 5.290 5.310 5.210 5.295 3,663,264 +0.03(+0.47%)
Aug 18, 2023 5.250 5.287 5.195 5.270 573,564 -0.05(-0.94%)
Aug 17, 2023 5.370 5.390 5.310 5.320 285,155 -0.02(-0.37%)
Aug 16, 2023 5.380 5.413 5.340 5.340 871,693 -0.08(-1.39%)
Aug 15, 2023 5.460 5.470 5.400 5.415 924,851 -0.01(-0.28%)
Aug 14, 2023 5.440 5.452 5.420 5.430 854,742 -0.07(-1.27%)
Aug 11, 2023 5.500 5.530 5.490 5.500 230,333 -0.05(-0.90%)
Aug 10, 2023 5.580 5.620 5.530 5.550 353,399 +0.02(+0.36%)
Aug 09, 2023 5.550 5.570 5.500 5.530 429,786 +0.00(+0.00%)
Aug 08, 2023 5.470 5.530 5.420 5.530 338,459 -0.15(-2.64%)
Aug 07, 2023 5.680 5.700 5.660 5.680 247,226 +0.01(+0.26%)
Aug 04, 2023 5.735 5.760 5.660 5.665 121,784 -0.01(-0.18%)
Aug 03, 2023 5.670 5.700 5.640 5.675 151,540 -0.04(-0.61%)
Aug 02, 2023 5.740 5.742 5.690 5.710 173,987 -0.11(-1.89%)
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.