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

Porsche Auto ADR (OP: POAHY )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jul 31, 2015 7.500 7.530 7.420 7.470 66,828 +0.02(+0.27%)
Jul 30, 2015 7.500 7.500 7.410 7.450 235,545 -0.09(-1.19%)
Jul 29, 2015 7.560 7.600 7.540 7.540 50,269 -0.24(-3.04%)
Jul 28, 2015 7.720 7.780 7.670 7.777 52,515 +0.11(+1.39%)
Jul 27, 2015 7.610 7.683 7.610 7.670 20,125 -0.06(-0.78%)
Jul 24, 2015 7.800 7.800 7.730 7.730 60,162 -0.21(-2.64%)
Jul 23, 2015 7.945 7.980 7.910 7.940 66,274 +0.03(+0.32%)
Jul 22, 2015 7.850 7.940 7.850 7.915 62,233 -0.12(-1.44%)
Jul 21, 2015 8.030 8.070 8.000 8.030 42,915 +0.00(+0.00%)
Jul 20, 2015 8.020 8.070 8.017 8.030 39,950 -0.10(-1.23%)
Jul 17, 2015 8.100 8.160 8.090 8.130 32,327 -0.02(-0.25%)
Jul 16, 2015 8.165 8.220 8.150 8.150 20,811 +0.13(+1.62%)
Jul 15, 2015 8.030 8.060 7.970 8.020 35,812 -0.11(-1.35%)
Jul 14, 2015 8.070 8.190 8.070 8.130 43,899 -0.16(-1.93%)
Jul 13, 2015 8.230 8.320 8.220 8.290 47,992 -0.02(-0.24%)
Jul 10, 2015 8.330 8.393 8.290 8.310 55,159 +0.23(+2.85%)
Jul 09, 2015 8.220 8.220 8.070 8.080 74,375 +0.14(+1.76%)
Jul 08, 2015 8.050 8.050 7.910 7.940 23,353 -0.38(-4.57%)
Jul 07, 2015 8.150 8.330 8.070 8.320 58,805 +0.04(+0.48%)
Jul 06, 2015 8.246 8.320 8.220 8.280 48,784 -0.28(-3.27%)
Jul 02, 2015 8.560 8.560 8.560 0 -0.01(-0.12%)
Jul 01, 2015 8.590 8.630 8.520 8.570 25,328 +0.15(+1.78%)
Jun 30, 2015 8.580 8.600 8.360 8.420 82,866 -0.09(-1.06%)
Jun 29, 2015 8.665 8.680 8.510 8.510 45,309 -0.33(-3.73%)
Jun 26, 2015 8.890 8.905 8.830 8.840 18,546 +0.03(+0.34%)
Jun 25, 2015 8.890 8.890 8.800 8.810 27,760 -0.01(-0.11%)
Jun 24, 2015 8.800 8.870 8.800 8.820 48,948 -0.11(-1.23%)
Jun 23, 2015 8.960 8.970 8.920 8.930 42,144 -0.02(-0.22%)
Jun 22, 2015 8.940 9.060 8.940 8.950 52,541 +0.20(+2.29%)
Jun 19, 2015 8.710 8.761 8.697 8.750 28,247 +0.11(+1.21%)
Jun 18, 2015 8.510 8.740 8.510 8.645 85,202 +0.14(+1.71%)
Jun 17, 2015 8.550 8.550 8.400 8.500 28,453 -0.10(-1.11%)
Jun 16, 2015 8.600 8.610 8.570 8.595 30,220 +0.06(+0.64%)
Jun 15, 2015 8.470 8.550 8.440 8.540 38,933 -0.12(-1.39%)
Jun 12, 2015 8.680 8.730 8.620 8.660 19,324 -0.21(-2.42%)
Jun 11, 2015 8.915 8.930 8.840 8.875 26,283 +0.02(+0.17%)
Jun 10, 2015 8.855 8.900 8.810 8.860 37,471 +0.33(+3.87%)
Jun 09, 2015 8.520 8.600 8.500 8.530 61,122 -0.04(-0.47%)
Jun 08, 2015 8.540 8.585 8.540 8.570 34,586 -0.08(-0.92%)
Jun 05, 2015 8.641 8.675 8.586 8.650 18,260 -0.10(-1.14%)
Jun 04, 2015 8.790 8.900 8.730 8.750 56,817 -0.13(-1.52%)
Jun 03, 2015 8.910 9.010 8.860 8.885 36,895 +0.13(+1.54%)
Jun 02, 2015 8.760 8.825 8.725 8.750 52,115 -0.02(-0.23%)
Jun 01, 2015 8.760 8.770 8.700 8.770 13,533 -0.05(-0.57%)
May 29, 2015 8.890 8.910 8.750 8.820 34,079 -0.14(-1.56%)
May 28, 2015 8.995 9.000 8.860 8.960 60,980 -0.10(-1.10%)
May 27, 2015 8.910 9.080 8.910 9.060 394,018 +0.11(+1.17%)
May 26, 2015 9.070 9.070 8.930 8.955 107,973 -0.29(-3.08%)
May 22, 2015 9.240 9.240 9.240 0 -0.16(-1.70%)
May 21, 2015 9.433 9.450 9.380 9.400 327,597 +0.01(+0.11%)
May 20, 2015 9.390 9.430 9.350 9.390 898,918 -0.06(-0.63%)
May 19, 2015 9.415 9.520 9.390 9.450 1,475,807 +0.20(+2.16%)
May 18, 2015 9.240 9.270 9.220 9.250 1,631,100 +0.15(+1.65%)
May 15, 2015 9.020 9.110 9.010 9.100 1,433,703 -0.10(-1.09%)
May 14, 2015 9.070 9.230 9.070 9.200 1,286,849 +0.19(+2.12%)
May 13, 2015 9.045 9.050 8.950 9.009 34,460 +0.04(+0.43%)
May 12, 2015 9.160 9.160 8.940 8.970 17,025 -0.23(-2.50%)
May 11, 2015 9.210 9.280 9.150 9.200 287,887 -0.24(-2.57%)
May 08, 2015 9.490 9.490 9.430 9.443 73,248 +0.07(+0.78%)
May 07, 2015 9.386 9.386 9.280 9.370 190,771 +0.16(+1.74%)
May 06, 2015 9.240 9.270 9.150 9.210 43,805 -0.04(-0.43%)
May 05, 2015 9.395 9.395 9.220 9.250 58,216 -0.15(-1.60%)
May 04, 2015 9.380 9.420 9.360 9.400 71,891 -0.09(-0.98%)
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.