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: 1:19 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 (%)
Nov 30, 2021 8.410 8.460 8.270 8.380 751,790 -0.06(-0.71%)
Nov 29, 2021 8.510 8.510 8.370 8.440 692,811 +0.00(+0.06%)
Nov 26, 2021 8.490 8.500 8.391 8.435 686,072 -0.48(-5.35%)
Nov 24, 2021 8.760 8.920 8.760 8.912 609,138 -0.20(-2.17%)
Nov 23, 2021 9.120 9.171 9.060 9.110 459,298 -0.02(-0.22%)
Nov 22, 2021 9.170 9.210 9.120 9.130 464,247 -0.03(-0.33%)
Nov 19, 2021 9.190 9.250 9.150 9.160 681,767 -0.32(-3.43%)
Nov 18, 2021 9.540 9.490 9.480 9.485 439,343 -0.04(-0.37%)
Nov 17, 2021 9.490 9.550 9.475 9.521 773,200 +0.00(+0.01%)
Nov 16, 2021 9.520 9.570 9.510 9.520 605,182 +0.00(+0.00%)
Nov 15, 2021 9.590 9.620 9.500 9.520 427,314 -0.09(-0.94%)
Nov 12, 2021 9.610 9.650 9.580 9.610 600,874 -0.01(-0.10%)
Nov 11, 2021 9.640 9.670 9.590 9.620 733,634 -0.18(-1.84%)
Nov 10, 2021 9.880 9.800 829,112 -0.11(-1.16%)
Nov 09, 2021 10.00 10.01 9.850 9.915 390,566 -0.18(-1.73%)
Nov 08, 2021 10.08 10.12 10.05 10.09 531,299 -0.11(-1.08%)
Nov 05, 2021 10.17 10.20 10.10 10.20 248,177 +0.16(+1.59%)
Nov 04, 2021 10.13 10.17 9.980 10.04 594,234 -0.11(-1.08%)
Nov 03, 2021 10.16 10.18 10.03 10.15 755,870 -0.24(-2.31%)
Nov 02, 2021 10.37 10.41 10.32 10.39 844,071 -0.08(-0.76%)
Nov 01, 2021 10.42 10.47 10.39 10.47 299,844 +0.09(+0.87%)
Oct 29, 2021 10.33 10.40 10.28 10.38 588,027 -0.21(-1.98%)
Oct 28, 2021 10.50 10.61 10.46 10.59 949,415 -0.17(-1.55%)
Oct 27, 2021 10.73 10.83 10.71 10.76 399,280 -0.02(-0.22%)
Oct 26, 2021 10.89 10.78 282,306 +0.07(+0.65%)
Oct 25, 2021 10.67 10.71 10.61 10.71 713,412 +0.49(+4.79%)
Oct 22, 2021 10.25 10.33 10.19 10.22 254,304 +0.12(+1.18%)
Oct 21, 2021 10.06 10.25 10.05 10.10 271,997 +0.19(+1.93%)
Oct 20, 2021 9.790 9.920 9.750 9.910 294,941 -0.10(-0.99%)
Oct 19, 2021 10.08 10.10 9.990 10.01 269,648 -0.06(-0.58%)
Oct 18, 2021 10.11 10.13 10.01 10.07 178,984 -0.33(-3.20%)
Oct 15, 2021 10.37 10.41 10.33 10.40 340,927 +0.23(+2.26%)
Oct 14, 2021 10.12 10.18 10.10 10.17 222,954 +0.05(+0.49%)
Oct 13, 2021 10.15 10.16 10.07 10.12 341,698 +0.38(+3.90%)
Oct 12, 2021 9.720 9.750 9.660 9.740 223,936 +0.08(+0.78%)
Oct 11, 2021 9.640 9.730 9.621 9.665 210,255 +0.00(+0.05%)
Oct 08, 2021 9.720 9.720 9.630 9.660 325,355 -0.05(-0.51%)
Oct 07, 2021 9.650 9.750 9.620 9.710 441,928 +0.25(+2.64%)
Oct 06, 2021 9.390 9.470 9.360 9.460 475,417 -0.30(-3.12%)
Oct 05, 2021 9.760 9.820 9.710 9.765 198,051 +0.01(+0.05%)
Oct 04, 2021 9.820 9.870 9.700 9.760 206,517 -0.20(-2.01%)
Oct 01, 2021 9.900 9.980 9.810 9.960 262,720 +0.07(+0.71%)
Sep 30, 2021 9.820 9.920 9.800 9.890 372,086 -0.02(-0.20%)
Sep 29, 2021 9.970 10.00 9.890 9.910 154,558 +0.08(+0.81%)
Sep 28, 2021 10.06 10.09 9.780 9.830 249,440 -0.13(-1.35%)
Sep 27, 2021 9.900 9.980 9.900 9.965 294,160 +0.12(+1.17%)
Sep 24, 2021 9.820 9.870 9.800 9.850 153,812 -0.02(-0.20%)
Sep 23, 2021 9.790 9.900 9.790 9.870 267,067 +0.08(+0.82%)
Sep 22, 2021 9.760 9.840 9.750 9.790 235,193 +0.23(+2.41%)
Sep 21, 2021 9.600 9.630 9.520 9.560 356,019 +0.27(+2.85%)
Sep 20, 2021 9.240 9.345 9.200 9.295 791,724 -0.44(-4.47%)
Sep 17, 2021 9.820 9.830 9.680 9.730 551,094 -0.28(-2.75%)
Sep 16, 2021 10.00 10.01 9.920 10.01 259,764 -0.20(-1.96%)
Sep 15, 2021 10.24 10.24 10.12 10.21 217,408 +0.03(+0.25%)
Sep 14, 2021 10.29 10.30 10.17 10.18 218,990 -0.02(-0.20%)
Sep 13, 2021 10.20 10.23 10.15 10.20 251,439 +0.14(+1.39%)
Sep 10, 2021 10.24 10.24 10.05 10.06 162,794 -0.02(-0.20%)
Sep 09, 2021 10.06 10.16 10.04 10.08 468,459 +0.12(+1.16%)
Sep 08, 2021 10.05 10.05 9.930 9.965 355,084 -0.28(-2.78%)
Sep 07, 2021 10.33 10.35 10.23 10.25 344,388 -0.10(-0.97%)
Sep 03, 2021 10.40 10.39 10.32 10.35 311,634 +0.08(+0.78%)
Sep 02, 2021 10.29 10.31 10.23 10.27 382,201 +0.15(+1.48%)
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.