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 (%)
Sep 30, 2022 5.590 5.670 5.560 5.570 1,662,796 -0.31(-5.27%)
Sep 29, 2022 6.000 6.030 5.750 5.880 3,692,642 -0.90(-13.27%)
Sep 28, 2022 6.460 6.780 6.430 6.780 648,905 +0.24(+3.67%)
Sep 27, 2022 6.680 6.700 6.450 6.540 637,709 -0.15(-2.24%)
Sep 26, 2022 6.700 6.795 6.660 6.690 492,418 -0.09(-1.33%)
Sep 23, 2022 6.840 6.850 6.710 6.780 913,049 -0.33(-4.64%)
Sep 22, 2022 7.120 7.160 7.050 7.110 408,757 +0.16(+2.30%)
Sep 21, 2022 7.100 7.160 6.950 6.950 481,451 -0.16(-2.25%)
Sep 20, 2022 7.230 7.240 7.020 7.110 1,080,275 +0.13(+1.86%)
Sep 19, 2022 6.740 6.980 6.730 6.980 1,063,415 +0.31(+4.65%)
Sep 16, 2022 6.600 6.700 6.600 6.670 910,726 +0.01(+0.15%)
Sep 15, 2022 6.580 6.720 6.560 6.660 857,538 -0.08(-1.14%)
Sep 14, 2022 6.690 6.770 6.630 6.737 971,482 +0.08(+1.16%)
Sep 13, 2022 6.810 6.880 6.630 6.660 1,431,555 -0.36(-5.13%)
Sep 12, 2022 6.940 7.060 6.920 7.020 1,411,278 +0.31(+4.70%)
Sep 09, 2022 6.740 6.780 6.655 6.705 1,022,744 +0.02(+0.30%)
Sep 08, 2022 6.570 6.730 6.530 6.685 867,784 -0.22(-3.12%)
Sep 07, 2022 6.700 6.900 6.700 6.900 752,330 +0.07(+1.02%)
Sep 06, 2022 6.850 6.880 6.763 6.830 1,246,220 -0.17(-2.43%)
Sep 02, 2022 7.220 7.290 6.950 7.000 777,950 +0.04(+0.57%)
Sep 01, 2022 6.890 6.970 6.780 6.960 341,650 -0.08(-1.08%)
Aug 31, 2022 7.085 7.130 7.030 7.036 518,977 -0.20(-2.82%)
Aug 30, 2022 7.310 7.350 7.150 7.240 1,149,873 +0.29(+4.17%)
Aug 29, 2022 6.900 6.990 6.880 6.950 746,142 +0.33(+4.98%)
Aug 26, 2022 6.920 6.960 6.600 6.620 732,164 -0.05(-0.70%)
Aug 25, 2022 6.600 6.680 6.570 6.667 213,943 +0.10(+1.48%)
Aug 24, 2022 6.510 6.600 6.460 6.570 287,492 +0.03(+0.46%)
Aug 23, 2022 6.520 6.610 6.500 6.540 385,712 +0.17(+2.61%)
Aug 22, 2022 6.440 6.440 6.350 6.373 1,412,092 -0.37(-5.44%)
Aug 19, 2022 6.830 6.850 6.720 6.740 1,181,867 -0.27(-3.85%)
Aug 18, 2022 7.020 7.040 6.950 7.010 391,643 -0.10(-1.36%)
Aug 17, 2022 7.070 7.140 7.010 7.106 216,745 -0.15(-2.08%)
Aug 16, 2022 7.170 7.290 7.135 7.258 166,637 +0.16(+2.22%)
Aug 15, 2022 7.000 7.110 6.980 7.100 256,849 -0.11(-1.53%)
Aug 12, 2022 7.240 7.240 7.140 7.210 185,096 -0.11(-1.50%)
Aug 11, 2022 7.370 7.400 7.270 7.320 377,021 -0.11(-1.48%)
Aug 10, 2022 7.500 7.500 7.400 7.430 190,020 +0.17(+2.34%)
Aug 09, 2022 7.330 7.340 7.235 7.260 191,952 -0.13(-1.76%)
Aug 08, 2022 7.410 7.460 7.360 7.390 265,717 +0.03(+0.41%)
Aug 05, 2022 7.290 7.360 7.270 7.360 327,549 -0.05(-0.67%)
Aug 04, 2022 7.420 7.440 7.330 7.410 723,849 +0.07(+0.95%)
Aug 03, 2022 7.170 7.340 7.160 7.340 238,097 +0.20(+2.80%)
Aug 02, 2022 7.170 7.220 7.100 7.140 93,021 -0.06(-0.83%)
Aug 01, 2022 7.160 7.230 7.120 7.200 151,763 +0.02(+0.21%)
Jul 29, 2022 7.100 7.190 7.030 7.185 138,056 +0.08(+1.20%)
Jul 28, 2022 7.020 7.100 6.970 7.100 372,766 +0.23(+3.35%)
Jul 27, 2022 6.800 6.890 6.740 6.870 337,573 +0.10(+1.48%)
Jul 26, 2022 6.750 6.808 6.710 6.770 301,370 -0.15(-2.10%)
Jul 25, 2022 6.980 6.990 6.880 6.915 468,348 -0.01(-0.22%)
Jul 22, 2022 7.000 7.020 6.900 6.930 358,113 -0.05(-0.72%)
Jul 21, 2022 6.940 7.040 6.915 6.980 172,858 -0.02(-0.32%)
Jul 20, 2022 6.970 7.080 6.945 7.003 212,618 -0.18(-2.47%)
Jul 19, 2022 7.020 7.240 7.020 7.180 480,422 +0.30(+4.36%)
Jul 18, 2022 6.990 7.005 6.860 6.880 465,741 +0.16(+2.38%)
Jul 15, 2022 6.670 6.770 6.610 6.720 487,809 +0.31(+4.84%)
Jul 14, 2022 6.340 6.410 6.245 6.410 228,107 -0.13(-1.99%)
Jul 13, 2022 6.380 6.560 6.380 6.540 345,557 -0.01(-0.15%)
Jul 12, 2022 6.500 6.630 6.480 6.550 347,905 -0.02(-0.30%)
Jul 11, 2022 6.650 6.650 6.570 6.570 414,785 -0.21(-3.10%)
Jul 08, 2022 6.790 6.880 6.720 6.780 1,245,615 +0.28(+4.31%)
Jul 07, 2022 6.430 6.520 6.400 6.500 404,739 +0.39(+6.38%)
Jul 06, 2022 6.120 6.130 6.050 6.110 523,527 -0.03(-0.49%)
Jul 05, 2022 6.070 6.150 6.020 6.140 981,775 -0.45(-6.83%)
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.