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

Porsche Auto ADR (OP: POAHY )

5.230 -0.020 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 5.720 5.730 5.690 5.700 218,157 -0.07(-1.21%)
Mar 30, 2023 5.730 5.770 5.720 5.770 301,794 +0.13(+2.30%)
Mar 29, 2023 5.610 5.650 5.585 5.640 165,546 +0.11(+2.08%)
Mar 28, 2023 5.510 5.550 5.510 5.525 372,086 -0.05(-0.99%)
Mar 27, 2023 5.610 5.625 5.550 5.580 123,471 +0.13(+2.39%)
Mar 24, 2023 5.440 5.460 5.410 5.450 356,420 -0.09(-1.62%)
Mar 23, 2023 5.630 5.650 5.510 5.540 227,853 -0.09(-1.60%)
Mar 22, 2023 5.680 5.710 5.620 5.630 339,505 +0.04(+0.72%)
Mar 21, 2023 5.540 5.600 5.540 5.590 334,322 +0.19(+3.44%)
Mar 20, 2023 5.390 5.425 5.360 5.404 235,937 -0.01(-0.11%)
Mar 17, 2023 5.440 5.440 5.360 5.410 502,247 -0.13(-2.35%)
Mar 16, 2023 5.380 5.540 5.370 5.540 585,310 +0.01(+0.18%)
Mar 15, 2023 5.500 5.570 5.428 5.530 947,554 -0.28(-4.82%)
Mar 14, 2023 5.865 5.880 5.780 5.810 334,256 -0.09(-1.53%)
Mar 13, 2023 5.860 5.940 5.830 5.900 261,110 -0.13(-2.16%)
Mar 10, 2023 6.010 6.110 5.975 6.030 305,441 -0.05(-0.82%)
Mar 09, 2023 6.110 6.155 6.060 6.080 400,656 -0.17(-2.72%)
Mar 08, 2023 6.240 6.280 6.214 6.250 321,902 +0.12(+1.87%)
Mar 07, 2023 6.270 6.280 6.130 6.135 295,228 -0.07(-1.05%)
Mar 06, 2023 6.250 6.250 6.160 6.200 553,198 +0.15(+2.39%)
Mar 03, 2023 6.070 6.070 5.990 6.055 827,480 +0.32(+5.67%)
Mar 02, 2023 5.670 5.730 5.670 5.730 223,629 +0.00(+0.00%)
Mar 01, 2023 5.730 5.770 5.695 5.730 260,976 +0.11(+1.96%)
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%)
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.