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

Porsche Auto ADR (OP: POAHY )

5.190 +0.070 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2018 8.410 8.420 8.320 8.330 66,124 -0.09(-1.07%)
Feb 27, 2018 8.540 8.580 8.416 8.420 68,002 -0.21(-2.43%)
Feb 26, 2018 8.650 8.650 8.560 8.630 30,264 +0.22(+2.55%)
Feb 23, 2018 8.420 8.440 8.350 8.415 40,844 +0.02(+0.30%)
Feb 22, 2018 8.430 8.340 8.390 4,642 +0.07(+0.84%)
Feb 21, 2018 8.400 8.490 8.320 8.320 29,867 -0.16(-1.89%)
Feb 20, 2018 8.500 8.579 8.470 8.480 60,555 -0.41(-4.61%)
Feb 16, 2018 8.890 8.890 8.890 0 +0.12(+1.37%)
Feb 15, 2018 8.810 8.810 8.660 8.770 38,694 +0.01(+0.11%)
Feb 14, 2018 8.420 8.790 8.410 8.760 53,495 +0.17(+1.98%)
Feb 13, 2018 8.560 8.600 8.535 8.590 25,904 -0.01(-0.15%)
Feb 12, 2018 8.505 8.640 8.490 8.602 80,519 +0.07(+0.79%)
Feb 09, 2018 8.451 8.580 8.220 8.535 47,020 +0.15(+1.85%)
Feb 08, 2018 8.720 8.720 8.360 8.380 54,064 -0.25(-2.90%)
Feb 07, 2018 8.808 8.835 8.610 8.630 69,082 -0.33(-3.68%)
Feb 06, 2018 8.460 8.960 8.460 8.960 142,918 +0.63(+7.56%)
Feb 05, 2018 8.700 8.730 8.190 8.330 176,279 -0.56(-6.35%)
Feb 02, 2018 9.110 9.110 8.890 8.895 60,362 -0.28(-3.05%)
Feb 01, 2018 9.104 9.230 9.100 9.175 46,493 -0.04(-0.38%)
Jan 31, 2018 9.270 9.280 9.150 9.210 18,981 +0.12(+1.32%)
Jan 30, 2018 9.250 9.060 9.090 104,888 -0.16(-1.73%)
Jan 29, 2018 9.320 9.332 9.186 9.250 29,258 -0.18(-1.91%)
Jan 26, 2018 9.355 9.440 9.330 9.430 36,093 +0.10(+1.03%)
Jan 25, 2018 9.480 9.500 9.320 9.334 31,157 -0.16(-1.64%)
Jan 24, 2018 9.610 9.610 9.470 9.490 87,622 -0.10(-1.04%)
Jan 23, 2018 9.610 9.620 9.530 9.590 49,066 -0.05(-0.52%)
Jan 22, 2018 9.570 9.640 9.570 9.640 15,899 +0.13(+1.37%)
Jan 19, 2018 9.495 9.520 9.430 9.510 35,051 +0.07(+0.79%)
Jan 18, 2018 9.495 9.510 9.400 9.435 60,054 -0.09(-1.00%)
Jan 17, 2018 9.420 9.550 9.360 9.530 126,254 -0.02(-0.21%)
Jan 16, 2018 9.510 9.590 9.510 9.550 133,147 +0.27(+2.91%)
Jan 12, 2018 9.280 9.280 9.280 0 +0.31(+3.46%)
Jan 11, 2018 8.930 8.990 8.920 8.970 21,067 +0.04(+0.45%)
Jan 10, 2018 8.920 8.980 8.890 8.930 54,545 -0.05(-0.56%)
Jan 09, 2018 9.000 9.010 8.940 8.980 15,890 +0.08(+0.90%)
Jan 08, 2018 8.835 8.900 8.830 8.900 49,515 +0.02(+0.23%)
Jan 05, 2018 8.800 8.880 8.800 8.880 45,649 +0.10(+1.08%)
Jan 04, 2018 8.745 8.820 8.700 8.785 108,822 +0.22(+2.63%)
Jan 03, 2018 8.490 8.590 8.490 8.560 27,941 +0.18(+2.15%)
Jan 02, 2018 8.300 8.380 8.298 8.380 37,991 +0.04(+0.54%)
Dec 29, 2017 8.335 8.335 8.335 0 -0.01(-0.18%)
Dec 28, 2017 8.320 8.350 8.310 8.350 30,632 +0.05(+0.60%)
Dec 27, 2017 8.300 8.310 8.290 8.300 18,549 -0.05(-0.60%)
Dec 26, 2017 8.290 8.350 8.280 8.350 17,017 +0.04(+0.54%)
Dec 22, 2017 8.280 8.310 8.220 8.305 39,800 -0.02(-0.18%)
Dec 21, 2017 8.310 8.350 8.310 8.320 26,042 -0.02(-0.18%)
Dec 20, 2017 8.360 8.367 8.310 8.335 44,510 -0.06(-0.77%)
Dec 19, 2017 8.385 8.410 8.360 8.400 29,115 +0.02(+0.18%)
Dec 18, 2017 8.430 8.440 8.370 8.385 63,009 +0.08(+0.96%)
Dec 15, 2017 8.290 8.350 8.270 8.305 51,959 -0.00(-0.03%)
Dec 14, 2017 8.370 8.400 8.300 8.307 15,974 -0.01(-0.09%)
Dec 13, 2017 8.350 8.360 8.290 8.315 28,099 +0.12(+1.40%)
Dec 12, 2017 8.162 8.200 8.150 8.200 87,309 -0.12(-1.44%)
Dec 11, 2017 8.350 8.350 8.290 8.320 88,522 -0.05(-0.60%)
Dec 08, 2017 8.300 8.380 8.300 8.370 66,508 +0.14(+1.70%)
Dec 07, 2017 8.140 8.240 8.140 8.230 143,601 +0.20(+2.49%)
Dec 06, 2017 8.020 8.050 7.985 8.030 53,546 -0.10(-1.23%)
Dec 05, 2017 8.162 8.201 8.120 8.130 189,400 -0.05(-0.61%)
Dec 04, 2017 8.200 8.150 8.180 49,793 -0.06(-0.73%)
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.