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

Porsche Auto ADR (OP: POAHY )

5.230 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 29, 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, 2017 5.630 5.640 5.590 5.630 27,915 -0.03(-0.44%)
Aug 30, 2017 5.680 5.680 5.650 5.655 33,550 -0.04(-0.62%)
Aug 29, 2017 5.660 5.700 5.660 5.690 54,296 -0.07(-1.18%)
Aug 28, 2017 5.750 5.770 5.730 5.758 42,473 +0.04(+0.75%)
Aug 25, 2017 5.670 5.740 5.660 5.715 23,053 +0.02(+0.44%)
Aug 24, 2017 5.716 5.720 5.660 5.690 12,245 +0.04(+0.71%)
Aug 23, 2017 5.618 5.650 5.618 5.650 39,724 +0.05(+0.89%)
Aug 22, 2017 5.590 5.600 5.570 5.600 58,775 -0.02(-0.36%)
Aug 21, 2017 5.600 5.630 5.580 5.620 39,392 -0.04(-0.75%)
Aug 18, 2017 5.660 5.670 5.630 5.662 141,987 -0.00(-0.04%)
Aug 17, 2017 5.697 5.710 5.650 5.665 88,077 -0.07(-1.26%)
Aug 16, 2017 5.740 5.750 5.710 5.737 76,637 +0.01(+0.14%)
Aug 15, 2017 5.720 5.730 5.679 5.729 196,362 +0.02(+0.33%)
Aug 14, 2017 5.710 5.740 5.710 5.710 304,928 +0.04(+0.71%)
Aug 11, 2017 5.630 5.670 5.630 5.670 61,823 +0.06(+1.07%)
Aug 10, 2017 5.580 5.630 5.570 5.610 83,621 -0.05(-0.95%)
Aug 09, 2017 5.630 5.670 5.630 5.664 16,643 -0.01(-0.19%)
Aug 08, 2017 5.710 5.710 5.670 5.675 9,789 -0.01(-0.12%)
Aug 07, 2017 5.670 5.700 5.670 5.682 6,845 -0.05(-0.96%)
Aug 04, 2017 5.710 5.746 5.710 5.737 7,588 -0.03(-0.57%)
Aug 03, 2017 5.770 5.780 5.760 5.770 15,026 -0.05(-0.77%)
Aug 02, 2017 5.820 5.840 5.770 5.815 20,278 +0.04(+0.69%)
Aug 01, 2017 5.750 5.790 5.750 5.775 42,690 +0.10(+1.67%)
Jul 31, 2017 5.655 5.690 5.650 5.680 50,194 +0.00(+0.00%)
Jul 28, 2017 5.670 5.700 5.670 5.680 10,443 -0.03(-0.53%)
Jul 27, 2017 5.750 5.780 5.670 5.710 80,058 -0.13(-2.23%)
Jul 26, 2017 5.800 5.840 5.790 5.840 18,961 +0.11(+1.92%)
Jul 25, 2017 5.780 5.780 5.730 5.730 15,529 -0.09(-1.55%)
Jul 24, 2017 5.730 5.820 5.730 5.820 11,752 -0.03(-0.51%)
Jul 21, 2017 5.888 5.888 5.830 5.850 33,360 -0.25(-4.07%)
Jul 20, 2017 6.120 6.120 6.060 6.098 40,388 +0.04(+0.63%)
Jul 19, 2017 6.040 6.060 6.040 6.060 1,695 +0.01(+0.17%)
Jul 18, 2017 6.040 6.050 6.020 6.050 14,454 +0.00(+0.00%)
Jul 17, 2017 6.070 6.070 6.050 6.050 16,920 -0.06(-0.90%)
Jul 14, 2017 6.040 6.110 6.030 6.105 46,648 +0.10(+1.58%)
Jul 13, 2017 5.970 6.010 5.960 6.010 6,868 +0.07(+1.18%)
Jul 12, 2017 5.930 5.940 5.913 5.940 26,346 +0.01(+0.17%)
Jul 11, 2017 5.870 5.930 5.870 5.930 34,602 +0.10(+1.72%)
Jul 10, 2017 5.760 5.830 5.760 5.830 6,899 +0.03(+0.52%)
Jul 07, 2017 5.750 5.830 5.750 5.800 35,964 +0.00(+0.00%)
Jul 06, 2017 5.750 5.830 5.750 5.800 17,705 +0.10(+1.75%)
Jul 05, 2017 5.678 5.700 5.650 5.700 15,306 -0.01(-0.18%)
Jul 03, 2017 5.690 5.710 5.680 5.710 21,882 +0.13(+2.33%)
Jun 30, 2017 5.590 5.590 5.560 5.580 29,271 -0.05(-0.89%)
Jun 29, 2017 5.640 5.640 5.590 5.630 14,930 -0.07(-1.23%)
Jun 28, 2017 5.660 5.700 5.658 5.700 33,018 +0.12(+2.15%)
Jun 27, 2017 5.570 5.617 5.570 5.580 11,558 -0.01(-0.18%)
Jun 26, 2017 5.620 5.640 5.590 5.590 15,161 +0.00(+0.00%)
Jun 23, 2017 5.560 5.600 5.560 5.590 22,034 -0.02(-0.36%)
Jun 22, 2017 5.610 5.640 5.610 5.610 17,055 +0.10(+1.81%)
Jun 21, 2017 5.490 5.540 5.480 5.510 6,766 -0.03(-0.54%)
Jun 20, 2017 5.540 5.540 5.510 5.540 50,274 -0.01(-0.27%)
Jun 19, 2017 5.560 5.560 5.540 5.555 5,063 +0.00(+0.09%)
Jun 16, 2017 5.538 5.570 5.522 5.550 12,303 +0.02(+0.36%)
Jun 15, 2017 5.530 5.530 5.520 5.530 24,143 -0.13(-2.30%)
Jun 14, 2017 5.720 5.740 5.640 5.660 33,049 -0.12(-2.08%)
Jun 13, 2017 5.762 5.780 5.760 5.780 47,547 +0.03(+0.52%)
Jun 12, 2017 5.720 5.750 5.720 5.750 4,958 +0.12(+2.13%)
Jun 09, 2017 5.630 5.660 5.610 5.630 16,822 -0.02(-0.35%)
Jun 08, 2017 5.600 5.650 5.600 5.650 11,047 -0.06(-1.05%)
Jun 07, 2017 5.690 5.730 5.670 5.710 25,948 -0.03(-0.52%)
Jun 06, 2017 5.720 5.740 5.710 5.740 18,620 -0.09(-1.63%)
Jun 05, 2017 5.835 5.870 5.830 5.835 22,908 -0.06(-1.05%)
Jun 02, 2017 5.820 5.900 5.820 5.897 119,856 +0.10(+1.67%)
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.