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

Porsche Auto ADR (OP: POAHY )

5.045 -0.185 (-3.54%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 6.710 6.740 6.650 6.730 12,830 +0.13(+1.97%)
Aug 30, 2011 6.480 6.730 6.480 6.600 32,820 +0.17(+2.64%)
Aug 29, 2011 6.310 6.430 6.260 6.430 42,261 +0.36(+5.93%)
Aug 26, 2011 5.870 6.110 5.820 6.070 11,837 +0.12(+2.02%)
Aug 25, 2011 6.070 6.070 5.900 5.950 29,265 -0.20(-3.25%)
Aug 24, 2011 6.000 6.150 6.000 6.150 7,417 +0.26(+4.41%)
Aug 23, 2011 5.790 5.890 5.750 5.890 19,621 -0.02(-0.34%)
Aug 22, 2011 6.020 6.020 5.850 5.910 15,130 +0.01(+0.17%)
Aug 19, 2011 5.900 6.190 5.840 5.900 52,028 -0.36(-5.75%)
Aug 18, 2011 6.160 6.260 6.060 6.260 20,864 -0.33(-5.01%)
Aug 17, 2011 6.500 6.680 6.480 6.590 28,419 +0.16(+2.49%)
Aug 16, 2011 6.480 6.560 6.310 6.430 115,855 -0.35(-5.16%)
Aug 15, 2011 6.730 6.780 6.560 6.780 48,212 +0.18(+2.73%)
Aug 12, 2011 6.550 6.600 6.550 6.600 11,505 +0.33(+5.26%)
Aug 11, 2011 6.010 6.320 6.010 6.270 18,040 +0.48(+8.29%)
Aug 10, 2011 5.900 5.950 5.790 5.790 65,131 -0.46(-7.36%)
Aug 09, 2011 6.010 6.250 5.840 6.250 71,299 +0.58(+10.23%)
Aug 08, 2011 5.750 5.880 5.620 5.670 32,069 -0.98(-14.74%)
Aug 05, 2011 6.470 6.650 6.270 6.650 28,865 +0.27(+4.23%)
Aug 04, 2011 6.710 6.730 6.380 6.380 55,176 -0.56(-8.07%)
Aug 03, 2011 7.150 7.150 6.770 6.940 51,692 -0.17(-2.39%)
Aug 02, 2011 7.310 7.310 7.110 7.110 20,133 -0.46(-6.08%)
Aug 01, 2011 7.800 7.800 7.420 7.570 19,024 -0.06(-0.79%)
Jul 29, 2011 7.540 7.750 7.440 7.630 12,911 -0.02(-0.26%)
Jul 28, 2011 7.580 7.730 7.530 7.650 50,196 -0.47(-5.79%)
Jul 27, 2011 8.040 8.120 7.940 8.120 12,378 -0.21(-2.52%)
Jul 26, 2011 8.410 8.410 8.300 8.330 16,221 +0.02(+0.24%)
Jul 25, 2011 8.240 8.410 8.240 8.310 32,009 +0.21(+2.59%)
Jul 22, 2011 8.170 8.220 8.100 8.100 10,443 +0.03(+0.37%)
Jul 21, 2011 8.010 8.080 7.870 8.070 9,823 -0.01(-0.12%)
Jul 20, 2011 8.040 8.080 7.930 8.080 11,739 +0.02(+0.25%)
Jul 19, 2011 7.900 8.060 7.900 8.060 24,506 +0.23(+2.94%)
Jul 18, 2011 7.780 7.830 7.720 7.830 4,271 -0.15(-1.88%)
Jul 15, 2011 8.040 8.050 7.910 7.980 19,348 +0.37(+4.86%)
Jul 14, 2011 7.910 7.910 7.600 7.610 130,528 -0.26(-3.30%)
Jul 13, 2011 7.680 7.870 7.680 7.870 14,854 +0.27(+3.55%)
Jul 12, 2011 7.510 7.670 7.470 7.600 12,702 -0.07(-0.91%)
Jul 11, 2011 7.620 7.670 7.490 7.670 23,866 -0.42(-5.19%)
Jul 08, 2011 8.160 8.160 8.070 8.090 10,303 -0.12(-1.46%)
Jul 07, 2011 8.170 8.210 8.150 8.210 16,786 +0.14(+1.73%)
Jul 06, 2011 8.020 8.070 7.940 8.070 11,157 -0.09(-1.10%)
Jul 05, 2011 8.180 8.200 8.140 8.160 13,095 +0.17(+2.13%)
Jul 01, 2011 7.930 8.040 7.930 7.990 38,501 +0.07(+0.88%)
Jun 30, 2011 7.880 7.920 7.870 7.920 6,180 +0.08(+1.02%)
Jun 29, 2011 7.720 7.840 7.700 7.840 10,466 +0.21(+2.75%)
Jun 28, 2011 7.390 7.670 7.390 7.630 14,490 +0.16(+2.14%)
Jun 27, 2011 7.380 7.510 7.380 7.470 2,908 +0.02(+0.27%)
Jun 24, 2011 7.570 7.570 7.390 7.450 24,370 +0.09(+1.22%)
Jun 23, 2011 7.200 7.360 7.200 7.360 15,595 +0.10(+1.38%)
Jun 22, 2011 7.320 7.460 7.260 7.260 24,712 -0.06(-0.82%)
Jun 21, 2011 7.140 7.320 7.130 7.320 5,564 +0.39(+5.63%)
Jun 20, 2011 6.870 6.930 6.870 6.930 9,696 +0.11(+1.61%)
Jun 17, 2011 6.710 6.870 6.700 6.820 12,550 +0.31(+4.76%)
Jun 16, 2011 6.690 6.690 6.510 6.510 19,476 -0.33(-4.82%)
Jun 15, 2011 6.650 6.840 6.480 6.840 23,582 +0.12(+1.79%)
Jun 14, 2011 6.730 6.810 6.720 6.720 77,931 +0.05(+0.75%)
Jun 13, 2011 6.720 6.730 6.650 6.670 127,418 -0.06(-0.89%)
Jun 10, 2011 6.800 6.800 6.640 6.730 10,198 -0.20(-2.89%)
Jun 09, 2011 6.800 6.940 6.800 6.930 26,873 +0.13(+1.91%)
Jun 08, 2011 6.780 6.820 6.720 6.800 8,779 -0.09(-1.31%)
Jun 07, 2011 6.880 6.890 6.820 6.890 10,397 +0.02(+0.29%)
Jun 06, 2011 6.930 7.000 6.870 6.870 31,935 -0.15(-2.14%)
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.