Skip to main content

Porsche Auto ADR (OP: POAHY )

5.250 -0.015 (-0.28%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.710 7.750 7.690 7.715 14,946 +0.17(+2.32%)
Jun 26, 2013 7.564 7.564 7.490 7.540 29,282 -0.07(-0.92%)
Jun 25, 2013 7.542 7.620 7.480 7.610 70,475 +0.26(+3.54%)
Jun 24, 2013 7.254 7.400 7.250 7.350 36,335 -0.06(-0.81%)
Jun 21, 2013 7.450 7.490 7.330 7.410 23,425 -0.22(-2.88%)
Jun 20, 2013 7.620 7.720 7.620 7.630 25,915 -0.31(-3.90%)
Jun 19, 2013 8.160 8.160 7.920 7.940 32,353 -0.20(-2.50%)
Jun 18, 2013 8.130 8.179 8.120 8.144 89,394 -0.01(-0.07%)
Jun 17, 2013 8.110 8.150 8.060 8.150 62,207 +0.18(+2.26%)
Jun 14, 2013 8.018 8.060 7.960 7.970 14,228 -0.10(-1.24%)
Jun 13, 2013 7.940 8.070 7.940 8.070 14,244 +0.03(+0.37%)
Jun 12, 2013 8.080 8.080 8.010 8.040 14,808 -0.13(-1.59%)
Jun 11, 2013 8.140 8.200 8.140 8.170 10,470 -0.14(-1.68%)
Jun 10, 2013 8.276 8.330 8.276 8.310 16,297 -0.02(-0.24%)
Jun 07, 2013 8.310 8.330 8.250 8.330 15,928 +0.10(+1.22%)
Jun 06, 2013 8.260 8.290 8.190 8.230 29,617 -0.04(-0.48%)
Jun 05, 2013 8.370 8.370 8.230 8.270 22,366 +0.02(+0.24%)
Jun 04, 2013 8.291 8.330 8.210 8.250 9,404 -0.09(-1.09%)
Jun 03, 2013 8.300 8.360 8.280 8.341 23,350 +0.05(+0.62%)
May 31, 2013 8.320 8.340 8.271 8.290 12,780 +0.02(+0.24%)
May 30, 2013 8.310 8.310 8.210 8.270 10,072 +0.15(+1.85%)
May 29, 2013 8.100 8.120 8.060 8.120 15,180 +0.01(+0.17%)
May 28, 2013 8.150 8.150 8.090 8.106 11,955 -0.01(-0.17%)
May 24, 2013 8.080 8.160 8.040 8.120 13,712 +0.01(+0.12%)
May 23, 2013 8.040 8.130 7.958 8.110 8,086 -0.08(-0.98%)
May 22, 2013 8.380 8.430 8.160 8.190 38,527 -0.14(-1.68%)
May 21, 2013 8.290 8.410 8.240 8.330 13,678 -0.06(-0.72%)
May 20, 2013 8.380 8.404 8.340 8.390 18,539 +0.31(+3.84%)
May 17, 2013 8.030 8.100 8.021 8.080 8,202 +0.09(+1.13%)
May 16, 2013 8.000 8.040 7.980 7.990 42,024 +0.02(+0.25%)
May 15, 2013 7.946 7.990 7.930 7.970 10,349 +0.17(+2.17%)
May 13, 2013 7.740 7.820 7.740 7.801 16,538 -0.10(-1.25%)
May 10, 2013 7.880 7.900 7.790 7.900 21,927 -0.05(-0.63%)
May 09, 2013 7.990 8.010 7.900 7.950 9,977 +0.09(+1.15%)
May 08, 2013 7.841 7.910 7.840 7.860 32,956 +0.10(+1.29%)
May 07, 2013 7.820 7.830 7.720 7.760 32,620 -0.04(-0.51%)
May 06, 2013 7.840 7.840 7.740 7.800 120,784 -0.03(-0.38%)
May 03, 2013 7.780 7.880 7.724 7.830 147,326 +0.35(+4.68%)
May 02, 2013 7.510 7.550 7.470 7.480 30,189 -0.02(-0.27%)
May 01, 2013 7.780 7.780 7.470 7.500 13,660 -0.04(-0.53%)
Apr 30, 2013 7.790 7.790 7.480 7.540 5,393 +0.04(+0.53%)
Apr 29, 2013 7.480 7.520 7.421 7.500 15,729 +0.26(+3.59%)
Apr 26, 2013 7.460 7.472 7.240 7.240 39,316 -0.23(-3.10%)
Apr 25, 2013 7.520 7.530 7.440 7.472 36,712 +0.06(+0.84%)
Apr 24, 2013 7.410 7.460 7.381 7.410 10,919 +0.20(+2.75%)
Apr 23, 2013 7.110 7.220 7.060 7.212 36,830 +0.27(+3.92%)
Apr 22, 2013 7.020 7.030 6.890 6.940 31,855 -0.05(-0.72%)
Apr 19, 2013 7.015 7.020 6.951 6.990 39,757 +0.09(+1.30%)
Apr 18, 2013 6.960 6.960 6.860 6.900 158,625 -0.17(-2.40%)
Apr 17, 2013 7.180 7.180 7.020 7.070 37,165 -0.41(-5.48%)
Apr 16, 2013 7.481 7.560 7.462 7.480 67,947 +0.27(+3.74%)
Apr 15, 2013 7.210 7.270 7.150 7.210 18,192 -0.20(-2.70%)
Apr 12, 2013 7.380 7.410 7.340 7.410 23,973 -0.16(-2.11%)
Apr 11, 2013 7.620 7.650 7.570 7.570 32,437 -0.04(-0.53%)
Apr 10, 2013 7.520 7.620 7.520 7.610 79,364 +0.22(+2.98%)
Apr 09, 2013 7.356 7.420 7.310 7.390 34,997 -0.11(-1.47%)
Apr 08, 2013 7.440 7.500 7.420 7.500 17,678 +0.14(+1.97%)
Apr 05, 2013 7.180 7.370 7.180 7.355 17,282 -0.02(-0.34%)
Apr 04, 2013 7.329 7.380 7.266 7.380 17,795 -0.04(-0.54%)
Apr 03, 2013 7.450 7.490 7.370 7.420 62,050 +0.00(+0.00%)
Apr 02, 2013 7.360 7.460 7.360 7.420 18,004 +0.15(+2.06%)
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.