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, 2019 6.610 6.650 6.600 6.610 53,618 -0.02(-0.38%)
Feb 27, 2019 6.620 6.660 6.590 6.635 28,801 +0.00(+0.00%)
Feb 26, 2019 6.600 6.650 6.580 6.635 45,547 +0.03(+0.45%)
Feb 25, 2019 6.620 6.640 6.590 6.605 109,432 +0.17(+2.56%)
Feb 22, 2019 6.420 6.450 6.410 6.440 50,800 +0.04(+0.55%)
Feb 21, 2019 6.420 6.430 6.390 6.405 82,304 -0.04(-0.70%)
Feb 20, 2019 6.400 6.490 6.400 6.450 67,297 +0.20(+3.20%)
Feb 19, 2019 6.160 6.280 6.160 6.250 62,913 -0.05(-0.87%)
Feb 15, 2019 6.290 6.320 6.250 6.305 60,000 +0.17(+2.69%)
Feb 14, 2019 6.150 6.190 6.120 6.140 64,515 -0.08(-1.21%)
Feb 13, 2019 6.225 6.260 6.180 6.215 49,194 +0.00(+0.00%)
Feb 12, 2019 6.150 6.230 6.150 6.215 71,418 +0.17(+2.90%)
Feb 11, 2019 6.100 6.120 6.040 6.040 77,937 -0.09(-1.55%)
Feb 08, 2019 6.110 6.140 6.060 6.135 44,800 -0.07(-1.05%)
Feb 07, 2019 6.260 6.260 6.200 6.200 80,153 -0.31(-4.76%)
Feb 06, 2019 6.510 6.545 6.490 6.510 103,973 +0.01(+0.15%)
Feb 05, 2019 6.500 6.530 6.480 6.500 59,650 +0.00(+0.08%)
Feb 04, 2019 6.420 6.500 6.412 6.495 29,650 -0.04(-0.54%)
Feb 01, 2019 6.500 6.600 6.470 6.530 49,100 +0.09(+1.40%)
Jan 31, 2019 6.370 6.480 6.350 6.440 44,768 -0.01(-0.23%)
Jan 30, 2019 6.400 6.470 6.360 6.455 23,752 -0.03(-0.39%)
Jan 29, 2019 6.520 6.520 6.450 6.480 46,043 -0.07(-1.07%)
Jan 28, 2019 6.530 6.580 6.520 6.550 152,194 +0.03(+0.46%)
Jan 25, 2019 6.480 6.550 6.470 6.520 91,800 +0.33(+5.33%)
Jan 24, 2019 6.130 6.202 6.130 6.190 54,395 +0.07(+1.14%)
Jan 23, 2019 6.126 6.140 6.090 6.120 82,218 -0.01(-0.24%)
Jan 22, 2019 6.130 6.210 6.100 6.135 48,518 -0.21(-3.31%)
Jan 18, 2019 6.380 6.380 6.310 6.345 89,200 +0.08(+1.28%)
Jan 17, 2019 6.230 6.290 6.210 6.265 101,349 -0.04(-0.71%)
Jan 16, 2019 6.270 6.350 6.270 6.310 81,457 +0.02(+0.32%)
Jan 15, 2019 6.260 6.330 6.260 6.290 53,575 +0.03(+0.48%)
Jan 14, 2019 6.258 6.310 6.240 6.260 72,647 -0.01(-0.16%)
Jan 11, 2019 6.250 6.290 6.230 6.270 69,500 -0.11(-1.72%)
Jan 10, 2019 6.322 6.380 6.315 6.380 59,429 -0.02(-0.31%)
Jan 09, 2019 6.410 6.410 6.320 6.400 100,277 +0.23(+3.64%)
Jan 08, 2019 6.240 6.245 6.130 6.175 171,759 +0.12(+2.07%)
Jan 07, 2019 6.060 6.090 6.030 6.050 84,473 +0.06(+1.09%)
Jan 04, 2019 5.860 6.000 5.853 5.985 102,700 +0.29(+5.00%)
Jan 03, 2019 5.680 5.730 5.640 5.700 99,168 -0.08(-1.30%)
Jan 02, 2019 5.680 5.790 5.660 5.775 120,549 -0.04(-0.77%)
Dec 31, 2018 5.915 5.920 5.800 5.820 428,100 -0.07(-1.19%)
Dec 28, 2018 5.893 5.910 5.840 5.890 301,500 -0.00(-0.08%)
Dec 27, 2018 5.885 5.920 5.740 5.895 367,625 -0.09(-1.42%)
Dec 26, 2018 5.907 6.050 5.760 5.980 231,542 +0.17(+2.84%)
Dec 24, 2018 5.990 5.990 5.790 5.815 93,200 -0.17(-2.76%)
Dec 21, 2018 6.060 6.060 5.920 5.980 179,000 -0.05(-0.83%)
Dec 20, 2018 6.060 6.080 5.980 6.030 192,847 -0.10(-1.71%)
Dec 19, 2018 6.260 6.300 6.080 6.135 82,766 -0.11(-1.68%)
Dec 18, 2018 6.280 6.300 6.190 6.240 147,839 +0.00(+0.00%)
Dec 17, 2018 6.300 6.300 6.210 6.240 73,736 -0.02(-0.32%)
Dec 14, 2018 6.385 6.385 6.260 6.260 49,100 -0.20(-3.10%)
Dec 13, 2018 6.510 6.510 6.430 6.460 110,027 +0.07(+1.10%)
Dec 12, 2018 6.395 6.470 6.370 6.390 169,146 +0.29(+4.75%)
Dec 11, 2018 6.100 6.160 6.060 6.100 270,835 +0.17(+2.78%)
Dec 10, 2018 5.930 5.960 5.820 5.935 211,422 -0.05(-0.84%)
Dec 07, 2018 6.090 6.110 5.950 5.985 105,400 -0.15(-2.52%)
Dec 06, 2018 6.050 6.140 5.980 6.140 159,860 -0.08(-1.29%)
Dec 04, 2018 6.420 6.420 6.180 6.220 118,100 -0.33(-5.04%)
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.