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

Porsche Auto ADR (OP: POAHY )

5.250 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 23, 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, 2023 5.590 5.660 5.590 5.620 251,437 +0.00(+0.09%)
Feb 27, 2023 5.615 5.650 5.590 5.615 220,649 +0.04(+0.63%)
Feb 24, 2023 5.600 5.620 5.550 5.580 300,726 -0.20(-3.38%)
Feb 23, 2023 5.770 5.790 5.730 5.775 178,063 +0.03(+0.52%)
Feb 22, 2023 5.750 5.795 5.730 5.745 260,959 -0.04(-0.78%)
Feb 21, 2023 5.800 5.830 5.780 5.790 381,892 -0.15(-2.53%)
Feb 17, 2023 5.900 5.940 5.855 5.940 147,569 +0.02(+0.41%)
Feb 16, 2023 5.890 5.960 5.880 5.916 247,539 +0.02(+0.35%)
Feb 15, 2023 5.850 5.900 5.820 5.895 418,602 -0.02(-0.34%)
Feb 14, 2023 5.841 5.950 5.840 5.915 340,708 +0.06(+1.02%)
Feb 13, 2023 5.810 5.860 5.810 5.855 260,851 -0.00(-0.09%)
Feb 10, 2023 5.860 5.870 5.810 5.860 398,182 -0.13(-2.17%)
Feb 09, 2023 6.060 6.070 5.970 5.990 220,151 +0.04(+0.76%)
Feb 08, 2023 6.000 6.025 5.940 5.945 353,421 -0.09(-1.57%)
Feb 07, 2023 6.020 6.072 5.955 6.040 353,799 +0.02(+0.33%)
Feb 06, 2023 6.040 6.060 5.970 6.020 175,401 -0.11(-1.79%)
Feb 03, 2023 6.210 6.250 6.130 6.130 317,592 -0.10(-1.67%)
Feb 02, 2023 6.205 6.290 6.170 6.234 665,425 +0.15(+2.53%)
Feb 01, 2023 5.940 6.110 5.940 6.080 478,019 +0.16(+2.70%)
Jan 31, 2023 5.840 5.930 5.830 5.920 314,421 +0.04(+0.77%)
Jan 30, 2023 5.860 5.920 5.850 5.875 706,541 -0.04(-0.76%)
Jan 27, 2023 5.870 5.940 5.860 5.920 393,033 +0.04(+0.68%)
Jan 26, 2023 5.890 5.890 5.830 5.880 401,377 +0.01(+0.17%)
Jan 25, 2023 5.780 5.870 5.770 5.870 290,762 -0.04(-0.59%)
Jan 24, 2023 5.860 5.930 5.820 5.905 438,092 -0.01(-0.25%)
Jan 23, 2023 5.880 5.930 5.870 5.920 245,808 -0.01(-0.17%)
Jan 20, 2023 5.820 5.930 5.800 5.930 230,757 +0.07(+1.19%)
Jan 19, 2023 5.820 5.870 5.812 5.860 259,131 -0.04(-0.68%)
Jan 18, 2023 5.970 5.970 5.900 5.900 405,321 -0.05(-0.88%)
Jan 17, 2023 5.950 5.995 5.915 5.952 454,439 +0.00(+0.04%)
Jan 13, 2023 5.850 5.950 5.830 5.950 309,738 -0.13(-2.14%)
Jan 12, 2023 6.070 6.110 6.020 6.080 509,321 +0.05(+0.83%)
Jan 11, 2023 6.090 6.090 6.010 6.030 298,254 -0.05(-0.89%)
Jan 10, 2023 6.000 6.090 5.980 6.084 583,699 +0.17(+2.94%)
Jan 09, 2023 5.920 6.500 5.900 5.910 408,421 +0.09(+1.55%)
Jan 06, 2023 5.700 5.830 5.665 5.820 212,594 +0.12(+2.11%)
Jan 05, 2023 5.725 5.730 5.660 5.700 180,995 +0.03(+0.53%)
Jan 04, 2023 5.700 5.720 5.635 5.670 610,297 +0.13(+2.35%)
Jan 03, 2023 5.580 5.600 5.510 5.540 200,912 +0.15(+2.74%)
Dec 30, 2022 5.390 5.420 5.360 5.393 573,216 -0.02(-0.32%)
Dec 29, 2022 5.360 5.430 5.360 5.410 449,615 +0.17(+3.24%)
Dec 28, 2022 5.300 5.330 5.230 5.240 1,050,876 -0.08(-1.60%)
Dec 27, 2022 5.330 5.350 5.310 5.325 830,034 +0.00(+0.09%)
Dec 23, 2022 5.310 5.350 5.270 5.320 530,042 +0.05(+0.95%)
Dec 22, 2022 5.300 5.300 5.220 5.270 1,016,511 -0.16(-2.95%)
Dec 21, 2022 5.410 5.460 5.400 5.430 722,140 +0.06(+1.12%)
Dec 20, 2022 5.370 5.410 5.350 5.370 438,341 -0.06(-1.10%)
Dec 19, 2022 5.450 5.470 5.400 5.430 524,916 -0.03(-0.55%)
Dec 16, 2022 5.560 5.560 5.430 5.460 495,902 -0.11(-1.97%)
Dec 15, 2022 5.740 5.740 5.540 5.570 465,777 -0.24(-4.13%)
Dec 14, 2022 5.830 5.870 5.770 5.810 285,888 -0.03(-0.51%)
Dec 13, 2022 6.000 6.020 5.800 5.840 448,507 -0.01(-0.17%)
Dec 12, 2022 5.880 5.890 5.800 5.850 1,415,457 -0.05(-0.85%)
Dec 09, 2022 5.890 5.940 5.890 5.900 223,922 -0.03(-0.51%)
Dec 08, 2022 5.900 5.960 5.880 5.930 287,871 -0.03(-0.45%)
Dec 07, 2022 6.000 6.030 5.940 5.957 340,295 -0.07(-1.21%)
Dec 06, 2022 6.040 6.090 5.980 6.030 387,910 -0.09(-1.47%)
Dec 05, 2022 6.190 6.200 6.100 6.120 819,416 +0.01(+0.16%)
Dec 02, 2022 6.030 6.120 6.030 6.110 287,566 +0.11(+1.83%)
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.