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

Porsche Auto ADR (OP: POAHY )

5.052 +0.007 (+0.14%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 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 (%)
Feb 28, 2014 10.42 10.51 10.40 10.46 0 +0.04(+0.38%)
Feb 27, 2014 10.30 10.42 10.28 10.42 54,365 -0.01(-0.10%)
Feb 26, 2014 10.44 10.44 10.38 10.43 67,543 -0.04(-0.38%)
Feb 25, 2014 10.54 10.54 10.42 10.47 43,771 +0.06(+0.58%)
Feb 24, 2014 10.32 10.46 10.29 10.41 107,794 -0.55(-5.02%)
Feb 21, 2014 10.83 10.96 10.83 10.96 0 +0.18(+1.67%)
Feb 20, 2014 10.73 10.79 10.68 10.78 66,644 -0.06(-0.55%)
Feb 19, 2014 10.85 10.97 10.84 10.84 46,026 -0.10(-0.91%)
Feb 18, 2014 10.86 10.97 10.86 10.94 46,046 -0.03(-0.27%)
Feb 14, 2014 10.97 10.97 10.97 0 +0.07(+0.64%)
Feb 13, 2014 10.75 10.90 10.75 10.90 45,275 +0.10(+0.93%)
Feb 12, 2014 10.75 10.85 10.75 10.80 79,296 +0.11(+1.03%)
Feb 11, 2014 10.67 10.71 10.61 10.69 60,867 +0.28(+2.69%)
Feb 10, 2014 10.05 10.41 10.03 10.41 45,535 +0.30(+2.97%)
Feb 07, 2014 10.04 10.12 10.01 10.11 0 +0.12(+1.20%)
Feb 06, 2014 9.970 10.07 9.950 9.990 38,335 +0.31(+3.20%)
Feb 05, 2014 9.690 9.690 9.610 9.680 92,904 -0.04(-0.41%)
Feb 04, 2014 9.590 9.730 9.560 9.720 56,840 +0.32(+3.43%)
Feb 03, 2014 9.625 9.690 9.398 9.398 152,404 -0.34(-3.51%)
Jan 31, 2014 9.720 9.800 9.690 9.740 0 -0.22(-2.21%)
Jan 30, 2014 9.951 9.990 9.910 9.960 33,156 +0.01(+0.10%)
Jan 29, 2014 9.998 10.00 9.850 9.950 59,783 -0.40(-3.86%)
Jan 28, 2014 10.26 10.35 10.25 10.35 28,522 +0.24(+2.37%)
Jan 27, 2014 10.17 10.19 10.07 10.11 109,434 -0.21(-2.03%)
Jan 24, 2014 10.54 10.54 10.28 10.32 0 -0.43(-4.00%)
Jan 23, 2014 10.73 10.75 10.68 10.75 66,121 -0.01(-0.09%)
Jan 22, 2014 10.75 10.76 10.71 10.76 42,426 +0.04(+0.37%)
Jan 21, 2014 10.69 10.75 10.66 10.72 45,001 +0.17(+1.61%)
Jan 17, 2014 10.55 10.55 10.55 0 -0.04(-0.38%)
Jan 16, 2014 10.50 10.59 10.48 10.59 63,053 +0.07(+0.67%)
Jan 15, 2014 10.49 10.57 10.49 10.52 28,883 +0.01(+0.10%)
Jan 14, 2014 10.43 10.51 10.34 10.51 79,837 -0.04(-0.38%)
Jan 13, 2014 10.55 10.60 10.53 10.55 40,183 +0.03(+0.29%)
Jan 10, 2014 10.53 10.55 10.48 10.52 58,603 +0.04(+0.34%)
Jan 09, 2014 10.42 10.49 10.34 10.48 93,934 +0.12(+1.20%)
Jan 08, 2014 10.32 10.36 10.29 10.36 43,226 +0.00(+0.00%)
Jan 07, 2014 10.27 10.38 10.27 10.36 47,231 +0.15(+1.47%)
Jan 06, 2014 10.21 10.25 10.18 10.21 66,118 +0.01(+0.10%)
Jan 03, 2014 10.19 10.23 10.16 10.20 90,918 +0.05(+0.49%)
Jan 02, 2014 10.26 10.26 10.12 10.15 166,357 -0.31(-2.96%)
Dec 31, 2013 10.46 10.46 10.46 0 +0.03(+0.29%)
Dec 30, 2013 10.40 10.45 10.38 10.43 37,491 +0.04(+0.38%)
Dec 27, 2013 10.40 10.51 10.36 10.39 0 +0.04(+0.39%)
Dec 26, 2013 10.34 10.38 10.29 10.35 37,222 +0.06(+0.58%)
Dec 24, 2013 10.34 10.34 10.22 10.29 40,496 +0.02(+0.19%)
Dec 23, 2013 10.23 10.27 10.21 10.27 130,873 +0.05(+0.49%)
Dec 20, 2013 10.19 10.25 10.18 10.22 0 +0.07(+0.69%)
Dec 19, 2013 10.11 10.15 10.08 10.15 125,317 +0.11(+1.10%)
Dec 18, 2013 10.04 10.10 9.900 10.04 41,766 +0.05(+0.50%)
Dec 17, 2013 9.970 10.01 9.900 9.990 28,597 +0.11(+1.11%)
Dec 16, 2013 9.840 9.880 9.840 9.880 35,594 +0.14(+1.44%)
Dec 13, 2013 9.720 9.740 9.690 9.740 0 -0.04(-0.41%)
Dec 12, 2013 9.730 9.790 9.670 9.780 63,089 -0.05(-0.51%)
Dec 11, 2013 9.880 9.884 9.820 9.830 19,697 -0.06(-0.61%)
Dec 10, 2013 9.860 9.940 9.840 9.890 33,325 -0.12(-1.20%)
Dec 09, 2013 9.920 10.01 9.900 10.01 34,957 +0.10(+1.01%)
Dec 06, 2013 9.830 9.930 9.830 9.910 30,521 +0.08(+0.81%)
Dec 05, 2013 9.920 9.920 9.790 9.830 24,533 -0.12(-1.21%)
Dec 04, 2013 9.846 9.970 9.840 9.950 35,348 +0.15(+1.53%)
Dec 03, 2013 9.950 9.980 9.740 9.800 125,494 -0.33(-3.26%)
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.