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

Porsche Auto ADR (OP: POAHY )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 10.46 10.46 10.46 0 +0.03(+0.29%)
Dec 30, 2013 10.40 10.45 10.38 10.43 37,491 +0.04(+0.38%)
Dec 27, 2013 10.40 10.51 10.36 10.39 0 +0.04(+0.39%)
Dec 26, 2013 10.34 10.38 10.29 10.35 37,222 +0.06(+0.58%)
Dec 24, 2013 10.34 10.34 10.22 10.29 40,496 +0.02(+0.19%)
Dec 23, 2013 10.23 10.27 10.21 10.27 130,873 +0.05(+0.49%)
Dec 20, 2013 10.19 10.25 10.18 10.22 0 +0.07(+0.69%)
Dec 19, 2013 10.11 10.15 10.08 10.15 125,317 +0.11(+1.10%)
Dec 18, 2013 10.04 10.10 9.900 10.04 41,766 +0.05(+0.50%)
Dec 17, 2013 9.970 10.01 9.900 9.990 28,597 +0.11(+1.11%)
Dec 16, 2013 9.840 9.880 9.840 9.880 35,594 +0.14(+1.44%)
Dec 13, 2013 9.720 9.740 9.690 9.740 0 -0.04(-0.41%)
Dec 12, 2013 9.730 9.790 9.670 9.780 63,089 -0.05(-0.51%)
Dec 11, 2013 9.880 9.884 9.820 9.830 19,697 -0.06(-0.61%)
Dec 10, 2013 9.860 9.940 9.840 9.890 33,325 -0.12(-1.20%)
Dec 09, 2013 9.920 10.01 9.900 10.01 34,957 +0.10(+1.01%)
Dec 06, 2013 9.830 9.930 9.830 9.910 30,521 +0.08(+0.81%)
Dec 05, 2013 9.920 9.920 9.790 9.830 24,533 -0.12(-1.21%)
Dec 04, 2013 9.846 9.970 9.840 9.950 35,348 +0.15(+1.53%)
Dec 03, 2013 9.950 9.980 9.740 9.800 125,494 -0.33(-3.26%)
Dec 02, 2013 10.21 10.21 10.12 10.13 56,189 -0.02(-0.20%)
Nov 29, 2013 10.14 10.20 10.14 10.15 53,739 +0.11(+1.10%)
Nov 27, 2013 10.06 10.08 10.03 10.04 28,220 +0.04(+0.40%)
Nov 26, 2013 9.980 10.03 9.940 10.00 42,823 +0.05(+0.50%)
Nov 25, 2013 9.916 9.970 9.916 9.950 30,983 +0.06(+0.61%)
Nov 22, 2013 9.870 9.890 9.860 9.890 17,967 -0.01(-0.10%)
Nov 21, 2013 9.866 9.900 9.866 9.900 36,777 +0.19(+1.96%)
Nov 20, 2013 9.910 9.910 9.688 9.710 46,026 -0.13(-1.32%)
Nov 19, 2013 9.762 9.880 9.762 9.840 39,597 +0.06(+0.61%)
Nov 18, 2013 9.830 9.850 9.760 9.780 55,870 +0.10(+1.03%)
Nov 15, 2013 9.650 9.680 9.626 9.680 76,371 +0.27(+2.89%)
Nov 14, 2013 9.380 9.430 9.380 9.408 89,753 +0.13(+1.38%)
Nov 12, 2013 9.360 9.360 9.260 9.280 33,894 -0.10(-1.07%)
Nov 11, 2013 9.360 9.380 9.330 9.380 32,986 +0.05(+0.54%)
Nov 08, 2013 9.260 9.330 9.240 9.330 50,964 -0.03(-0.32%)
Nov 07, 2013 9.440 9.440 9.310 9.360 25,779 -0.08(-0.85%)
Nov 06, 2013 9.440 9.440 9.410 9.440 20,632 +0.09(+0.96%)
Nov 05, 2013 9.270 9.380 9.270 9.350 56,640 -0.14(-1.45%)
Nov 04, 2013 9.450 9.500 9.450 9.488 45,139 +0.11(+1.15%)
Nov 01, 2013 9.460 9.480 9.320 9.380 45,940 +0.06(+0.64%)
Oct 31, 2013 9.320 9.380 9.280 9.320 60,767 +0.04(+0.43%)
Oct 30, 2013 9.160 9.330 9.160 9.280 51,551 +0.51(+5.82%)
Oct 29, 2013 8.784 8.830 8.740 8.770 59,070 -0.09(-1.02%)
Oct 28, 2013 8.779 8.880 8.726 8.860 51,165 -0.12(-1.34%)
Oct 25, 2013 8.951 8.980 8.930 8.980 186,373 +0.10(+1.13%)
Oct 24, 2013 8.840 8.900 8.830 8.880 103,313 +0.11(+1.25%)
Oct 23, 2013 8.750 8.790 8.750 8.770 44,251 -0.08(-0.90%)
Oct 22, 2013 8.849 8.860 8.777 8.850 74,865 +0.11(+1.26%)
Oct 21, 2013 8.680 8.740 8.680 8.740 69,331 +0.02(+0.23%)
Oct 18, 2013 8.730 8.740 8.700 8.720 48,478 -0.02(-0.23%)
Oct 17, 2013 8.710 8.750 8.680 8.740 35,373 +0.04(+0.46%)
Oct 16, 2013 8.681 8.710 8.630 8.700 23,396 +0.03(+0.32%)
Oct 15, 2013 8.730 8.730 8.672 8.672 18,076 -0.12(-1.34%)
Oct 14, 2013 8.760 8.790 8.730 8.790 13,395 +0.07(+0.80%)
Oct 11, 2013 8.680 8.720 8.680 8.720 20,332 +0.02(+0.23%)
Oct 10, 2013 8.750 8.750 8.650 8.700 39,171 +0.19(+2.18%)
Oct 09, 2013 8.520 8.540 8.470 8.514 12,758 -0.11(-1.23%)
Oct 08, 2013 8.720 8.750 8.620 8.620 21,338 -0.10(-1.15%)
Oct 07, 2013 8.640 8.750 8.640 8.720 17,187 +0.01(+0.11%)
Oct 04, 2013 8.681 8.750 8.681 8.710 24,163 -0.03(-0.34%)
Oct 03, 2013 8.730 8.740 8.700 8.740 18,683 -0.09(-1.02%)
Oct 02, 2013 8.720 8.830 8.720 8.830 16,068 -0.01(-0.11%)
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.