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

Porsche Auto ADR (OP: POAHY )

5.245 -0.065 (-1.22%)
Streaming Delayed Price Updated: 12:22 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 (%)
Oct 30, 2015 4.620 4.670 4.620 4.650 77,672 +0.09(+1.97%)
Oct 29, 2015 4.540 4.580 4.515 4.560 52,510 -0.04(-0.87%)
Oct 28, 2015 4.510 4.660 4.510 4.600 113,218 +0.16(+3.60%)
Oct 27, 2015 4.515 4.530 4.410 4.440 210,431 -0.18(-4.00%)
Oct 26, 2015 4.610 4.640 4.580 4.625 90,199 -0.01(-0.32%)
Oct 23, 2015 4.635 4.650 4.564 4.640 156,857 +0.11(+2.43%)
Oct 22, 2015 4.440 4.560 4.430 4.530 74,229 +0.10(+2.26%)
Oct 21, 2015 4.427 4.440 4.380 4.430 37,990 +0.12(+2.90%)
Oct 20, 2015 4.290 4.360 4.280 4.305 203,613 -0.06(-1.37%)
Oct 19, 2015 4.337 4.390 4.330 4.365 169,636 -0.08(-1.69%)
Oct 16, 2015 4.420 4.460 4.360 4.440 72,850 -0.08(-1.77%)
Oct 15, 2015 4.500 4.540 4.460 4.520 63,768 -0.10(-2.16%)
Oct 14, 2015 4.690 4.700 4.540 4.620 115,938 +0.00(+0.00%)
Oct 13, 2015 4.550 4.660 4.530 4.620 197,955 -0.13(-2.74%)
Oct 12, 2015 4.780 4.810 4.730 4.750 132,422 -0.01(-0.14%)
Oct 09, 2015 4.820 4.820 4.720 4.757 258,506 +0.07(+1.53%)
Oct 08, 2015 4.630 4.700 4.610 4.685 300,266 +0.03(+0.75%)
Oct 07, 2015 4.580 4.650 4.500 4.650 607,445 +0.37(+8.52%)
Oct 06, 2015 4.220 4.310 4.220 4.285 220,754 +0.13(+3.25%)
Oct 05, 2015 4.069 4.170 4.069 4.150 345,636 +0.12(+2.98%)
Oct 02, 2015 4.050 3.970 4.030 491,480 -0.14(-3.36%)
Oct 01, 2015 4.240 4.240 4.120 4.170 168,815 -0.10(-2.34%)
Sep 30, 2015 4.226 4.270 4.190 4.270 162,927 +0.08(+1.91%)
Sep 29, 2015 4.250 4.250 4.160 4.190 259,520 -0.05(-1.18%)
Sep 28, 2015 4.190 4.250 4.140 4.240 234,429 -0.27(-5.99%)
Sep 25, 2015 4.590 4.590 4.460 4.510 343,124 -0.26(-5.45%)
Sep 24, 2015 4.690 4.810 4.650 4.770 416,841 +0.00(+0.00%)
Sep 23, 2015 4.765 4.830 4.600 4.770 598,328 +0.11(+2.36%)
Sep 22, 2015 4.595 4.730 4.520 4.660 1,067,214 -0.99(-17.52%)
Sep 21, 2015 5.577 5.670 5.545 5.650 389,282 -1.11(-16.48%)
Sep 18, 2015 6.789 6.880 6.765 6.765 134,431 -0.29(-4.18%)
Sep 17, 2015 7.070 7.170 7.010 7.060 50,199 -0.06(-0.84%)
Sep 16, 2015 7.060 7.130 7.060 7.120 38,735 +0.12(+1.79%)
Sep 15, 2015 6.967 7.000 6.923 6.995 107,474 +0.08(+1.23%)
Sep 14, 2015 6.860 6.920 6.850 6.910 14,075 -0.07(-1.00%)
Sep 11, 2015 6.926 6.980 6.920 6.980 70,564 +0.03(+0.36%)
Sep 10, 2015 6.910 6.990 6.900 6.955 86,225 +0.10(+1.46%)
Sep 09, 2015 7.000 7.000 6.840 6.855 123,181 -0.05(-0.80%)
Sep 08, 2015 6.870 6.920 6.840 6.910 119,032 +0.26(+3.91%)
Sep 04, 2015 6.650 6.650 6.650 0 -0.09(-1.34%)
Sep 03, 2015 6.750 6.850 6.730 6.740 86,369 +0.03(+0.45%)
Sep 02, 2015 6.705 6.710 6.638 6.710 46,030 +0.04(+0.60%)
Sep 01, 2015 6.735 6.760 6.670 6.670 159,189 -0.22(-3.26%)
Aug 31, 2015 6.880 6.952 6.870 6.895 87,593 -0.12(-1.64%)
Aug 28, 2015 6.970 7.010 6.920 7.010 75,605 +0.00(+0.00%)
Aug 27, 2015 7.020 7.100 6.990 7.010 378,096 -0.09(-1.27%)
Aug 26, 2015 7.061 7.100 6.910 7.100 72,676 +0.20(+2.90%)
Aug 25, 2015 7.040 7.140 6.890 6.900 169,453 +0.00(+0.00%)
Aug 24, 2015 6.790 7.048 6.691 6.900 224,583 -0.05(-0.72%)
Aug 21, 2015 7.080 7.120 6.940 6.950 93,166 -0.08(-1.14%)
Aug 20, 2015 7.150 7.150 7.030 7.030 92,096 -0.24(-3.30%)
Aug 19, 2015 7.200 7.290 7.150 7.270 82,347 -0.03(-0.41%)
Aug 18, 2015 7.315 7.320 7.270 7.300 102,274 -0.18(-2.41%)
Aug 17, 2015 7.410 7.480 7.410 7.480 43,530 -0.03(-0.40%)
Aug 14, 2015 7.450 7.550 7.410 7.510 28,836 +0.17(+2.32%)
Aug 13, 2015 7.360 7.380 7.324 7.340 46,803 -0.07(-0.94%)
Aug 12, 2015 7.370 7.430 7.320 7.410 55,554 -0.15(-1.98%)
Aug 11, 2015 7.511 7.560 7.470 7.560 84,094 -0.23(-2.89%)
Aug 10, 2015 7.690 7.810 7.685 7.785 50,576 +0.05(+0.71%)
Aug 07, 2015 7.630 7.740 7.630 7.730 51,011 +0.05(+0.65%)
Aug 06, 2015 7.690 7.700 7.660 7.680 36,704 -0.07(-0.84%)
Aug 05, 2015 7.780 7.804 7.680 7.745 45,025 +0.24(+3.13%)
Aug 04, 2015 7.570 7.570 7.510 7.510 72,758 +0.09(+1.21%)
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.