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

Porsche Auto ADR (OP: POAHY )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 29, 2020 5.390 5.455 5.340 5.390 65,600 -0.10(-1.82%)
May 28, 2020 5.475 5.590 5.430 5.490 51,972 -0.08(-1.44%)
May 27, 2020 5.570 5.600 5.460 5.570 83,168 +0.22(+4.11%)
May 26, 2020 5.330 5.410 5.320 5.350 168,318 +0.31(+6.15%)
May 22, 2020 5.080 5.080 5.010 5.040 97,300 +0.10(+2.02%)
May 21, 2020 5.030 5.100 4.940 4.940 91,969 -0.05(-1.00%)
May 20, 2020 4.960 5.075 4.960 4.990 159,915 +0.10(+2.04%)
May 19, 2020 4.850 4.970 4.850 4.890 222,171 -0.03(-0.61%)
May 18, 2020 4.860 4.960 4.810 4.920 174,431 +0.35(+7.66%)
May 15, 2020 4.500 4.620 4.490 4.570 79,500 +0.12(+2.69%)
May 14, 2020 4.300 4.460 4.220 4.450 97,725 -0.11(-2.41%)
May 13, 2020 4.700 4.700 4.530 4.560 125,778 -0.31(-6.37%)
May 12, 2020 5.020 5.040 4.870 4.870 123,814 -0.09(-1.81%)
May 11, 2020 4.980 4.980 4.910 4.960 79,174 -0.08(-1.59%)
May 08, 2020 5.010 5.070 5.000 5.040 85,300 +0.13(+2.70%)
May 07, 2020 4.965 4.990 4.870 4.907 132,445 +0.10(+2.03%)
May 06, 2020 4.910 4.930 4.810 4.810 64,695 -0.04(-0.82%)
May 05, 2020 4.865 4.950 4.840 4.850 79,779 +0.10(+2.11%)
May 04, 2020 4.720 4.810 4.690 4.750 116,320 -0.08(-1.66%)
May 01, 2020 5.050 5.050 4.810 4.830 61,500 -0.13(-2.62%)
Apr 30, 2020 4.910 5.010 4.840 4.960 111,557 -0.19(-3.69%)
Apr 29, 2020 5.130 5.160 5.070 5.150 313,819 +0.40(+8.42%)
Apr 28, 2020 4.880 4.900 4.750 4.750 159,262 +0.08(+1.71%)
Apr 27, 2020 4.622 4.700 4.600 4.670 137,338 +0.10(+2.19%)
Apr 24, 2020 4.620 4.620 4.490 4.570 120,400 +0.03(+0.66%)
Apr 23, 2020 4.570 4.678 4.510 4.540 90,294 +0.05(+1.11%)
Apr 22, 2020 4.475 4.490 4.425 4.490 122,994 +0.07(+1.58%)
Apr 21, 2020 4.450 4.530 4.380 4.420 199,528 -0.21(-4.54%)
Apr 20, 2020 4.620 4.700 4.593 4.630 198,039 -0.12(-2.42%)
Apr 17, 2020 4.700 4.756 4.640 4.745 340,600 +0.25(+5.68%)
Apr 16, 2020 4.540 4.560 4.450 4.490 284,907 -0.05(-1.21%)
Apr 15, 2020 4.600 4.630 4.510 4.545 111,968 -0.29(-5.90%)
Apr 14, 2020 4.880 4.980 4.780 4.830 677,295 +0.12(+2.55%)
Apr 13, 2020 4.880 4.880 4.640 4.710 323,939 -0.10(-2.08%)
Apr 09, 2020 4.795 4.930 4.750 4.810 372,000 +0.24(+5.25%)
Apr 08, 2020 4.640 4.660 4.560 4.570 310,304 +0.14(+3.16%)
Apr 07, 2020 4.490 4.530 4.397 4.430 518,629 +0.07(+1.72%)
Apr 06, 2020 4.144 4.360 4.140 4.355 773,067 +0.59(+15.52%)
Apr 03, 2020 3.860 3.860 3.750 3.770 527,500 -0.17(-4.31%)
Apr 02, 2020 3.860 3.970 3.850 3.940 261,313 +0.04(+0.95%)
Apr 01, 2020 3.980 4.040 3.870 3.903 426,794 -0.19(-4.57%)
Mar 31, 2020 4.110 4.200 4.083 4.090 443,280 -0.01(-0.24%)
Mar 30, 2020 3.970 4.120 3.913 4.100 680,398 -0.04(-0.85%)
Mar 27, 2020 4.150 4.210 4.100 4.135 311,000 -0.29(-6.66%)
Mar 26, 2020 4.270 4.490 4.260 4.430 271,739 +0.25(+5.98%)
Mar 25, 2020 4.070 4.290 3.960 4.180 214,435 +0.19(+4.89%)
Mar 24, 2020 3.710 4.020 3.700 3.985 411,362 +0.58(+17.21%)
Mar 23, 2020 3.380 3.500 3.300 3.400 902,527 -0.06(-1.73%)
Mar 20, 2020 3.433 3.620 3.403 3.460 356,700 +0.30(+9.49%)
Mar 19, 2020 3.090 3.260 3.020 3.160 586,449 -0.10(-3.07%)
Mar 18, 2020 3.268 3.330 3.160 3.260 895,588 -0.57(-14.88%)
Mar 17, 2020 3.830 3.890 3.720 3.830 687,902 +0.01(+0.26%)
Mar 16, 2020 3.790 4.020 3.740 3.820 640,763 -0.66(-14.73%)
Mar 13, 2020 4.742 4.750 4.240 4.480 523,000 +0.02(+0.45%)
Mar 12, 2020 4.800 4.800 4.370 4.460 655,924 -0.88(-16.48%)
Mar 11, 2020 5.570 5.600 5.300 5.340 464,956 -0.42(-7.29%)
Mar 10, 2020 5.770 5.770 5.500 5.760 596,655 +0.21(+3.74%)
Mar 09, 2020 5.610 5.740 5.500 5.553 287,760 -0.57(-9.27%)
Mar 06, 2020 6.103 6.180 6.060 6.120 218,500 -0.04(-0.65%)
Mar 05, 2020 6.210 6.270 6.140 6.160 260,681 -0.30(-4.63%)
Mar 04, 2020 6.350 6.470 6.310 6.459 290,470 +0.24(+3.84%)
Mar 03, 2020 6.450 6.485 6.180 6.220 493,740 -0.06(-0.96%)
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.