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

Porsche Auto ADR (OP: POAHY )

5.190 +0.070 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 31, 2022 8.120 8.180 8.020 8.140 295,834 +0.30(+3.76%)
May 27, 2022 7.800 7.865 7.765 7.845 296,033 +0.04(+0.58%)
May 26, 2022 7.680 7.830 7.660 7.800 290,581 +0.05(+0.71%)
May 25, 2022 7.540 7.786 7.524 7.745 252,857 +0.04(+0.45%)
May 24, 2022 7.680 7.744 7.610 7.710 362,831 -0.05(-0.64%)
May 23, 2022 7.685 7.770 7.630 7.760 237,755 +0.22(+2.92%)
May 20, 2022 7.650 7.680 7.420 7.540 210,764 +0.07(+0.91%)
May 19, 2022 7.360 7.540 7.346 7.472 287,988 +0.04(+0.57%)
May 18, 2022 7.530 7.570 7.410 7.430 372,774 -0.28(-3.63%)
May 17, 2022 7.690 7.720 7.563 7.710 403,369 -0.08(-0.98%)
May 16, 2022 7.770 7.820 7.720 7.786 280,245 -0.25(-3.10%)
May 13, 2022 7.930 8.060 7.930 8.035 266,928 +0.21(+2.62%)
May 12, 2022 7.745 7.940 7.680 7.830 343,849 +0.03(+0.38%)
May 11, 2022 7.890 8.059 7.800 7.800 649,800 +0.17(+2.23%)
May 10, 2022 7.760 7.760 7.510 7.630 1,003,237 -0.14(-1.77%)
May 09, 2022 7.820 7.910 7.760 7.768 691,164 -0.28(-3.45%)
May 06, 2022 8.050 8.170 7.980 8.045 876,842 -0.08(-0.95%)
May 05, 2022 8.300 8.300 8.030 8.123 357,083 -0.36(-4.22%)
May 04, 2022 8.285 8.480 8.190 8.480 333,511 +0.17(+2.09%)
May 03, 2022 8.310 8.380 8.260 8.306 427,881 +0.20(+2.42%)
May 02, 2022 8.090 8.190 8.000 8.110 394,766 -0.06(-0.73%)
Apr 29, 2022 8.270 8.360 8.170 8.170 284,083 -0.06(-0.73%)
Apr 28, 2022 8.210 8.673 8.050 8.230 260,780 +0.23(+2.88%)
Apr 27, 2022 8.040 8.150 7.950 8.000 294,741 +0.00(+0.00%)
Apr 26, 2022 8.340 8.340 8.000 8.000 763,251 -0.55(-6.43%)
Apr 25, 2022 8.540 8.553 8.390 8.550 710,623 -0.23(-2.62%)
Apr 22, 2022 8.950 8.970 8.780 8.780 289,384 -0.09(-1.01%)
Apr 21, 2022 9.100 9.120 8.870 8.870 600,618 -0.10(-1.11%)
Apr 20, 2022 9.050 9.090 8.930 8.970 187,849 +0.12(+1.41%)
Apr 19, 2022 8.770 8.860 8.740 8.845 812,468 +0.21(+2.37%)
Apr 18, 2022 8.900 8.930 8.610 8.640 290,474 -0.03(-0.35%)
Apr 14, 2022 8.715 8.740 8.650 8.670 143,614 -0.12(-1.37%)
Apr 13, 2022 8.620 8.800 8.620 8.790 210,016 +0.15(+1.74%)
Apr 12, 2022 8.810 8.820 8.610 8.640 207,367 -0.13(-1.48%)
Apr 11, 2022 8.830 8.910 8.770 8.770 225,911 -0.16(-1.79%)
Apr 08, 2022 9.030 9.055 8.930 8.930 295,747 -0.14(-1.54%)
Apr 07, 2022 9.170 9.180 8.960 9.070 244,025 -0.01(-0.11%)
Apr 06, 2022 9.110 9.145 9.000 9.080 377,713 -0.42(-4.42%)
Apr 05, 2022 9.610 9.660 9.470 9.500 295,099 -0.20(-2.06%)
Apr 04, 2022 9.720 9.770 9.680 9.700 223,882 +0.00(+0.00%)
Apr 01, 2022 9.740 9.780 9.635 9.700 437,337 +0.12(+1.25%)
Mar 31, 2022 9.750 9.785 9.570 9.580 231,563 -0.14(-1.44%)
Mar 30, 2022 9.830 9.840 9.710 9.720 383,456 -0.18(-1.82%)
Mar 29, 2022 9.910 9.980 9.800 9.900 673,969 +0.61(+6.57%)
Mar 28, 2022 9.220 9.320 9.160 9.290 356,011 +0.10(+1.09%)
Mar 25, 2022 9.220 9.230 9.130 9.190 199,671 +0.06(+0.66%)
Mar 24, 2022 9.080 9.200 9.030 9.130 212,745 +0.00(+0.00%)
Mar 23, 2022 9.130 9.190 9.050 9.130 433,926 -0.15(-1.67%)
Mar 22, 2022 9.255 9.330 9.170 9.285 1,191,953 +0.28(+3.05%)
Mar 21, 2022 9.080 9.100 8.970 9.010 178,316 -0.09(-0.99%)
Mar 18, 2022 8.970 9.100 8.940 9.100 362,899 +0.00(+0.00%)
Mar 17, 2022 8.980 9.140 8.950 9.100 276,409 +0.06(+0.66%)
Mar 16, 2022 8.710 9.060 8.710 9.040 605,030 +0.57(+6.79%)
Mar 15, 2022 8.260 8.482 8.170 8.465 581,262 +0.16(+1.99%)
Mar 14, 2022 8.330 8.455 8.240 8.300 736,885 +0.35(+4.40%)
Mar 11, 2022 8.130 8.180 7.885 7.950 468,550 -0.01(-0.13%)
Mar 10, 2022 7.950 8.060 7.850 7.960 649,358 -0.35(-4.27%)
Mar 09, 2022 8.210 8.435 8.090 8.315 1,105,584 +0.86(+11.61%)
Mar 08, 2022 7.480 7.720 7.268 7.450 1,293,831 +0.06(+0.81%)
Mar 07, 2022 7.820 7.860 7.320 7.390 1,361,015 -0.64(-7.97%)
Mar 04, 2022 8.120 8.140 7.910 8.030 1,785,659 -0.78(-8.85%)
Mar 03, 2022 9.090 9.090 8.760 8.810 672,012 -0.28(-3.08%)
Mar 02, 2022 8.985 9.180 8.890 9.090 870,449 -0.27(-2.83%)
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.