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

Porsche Auto ADR (OP: POAHY )

5.045 -0.185 (-3.54%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
May 28, 2010 4.350 4.420 4.290 4.300 9,930 -0.05(-1.15%)
May 27, 2010 4.310 4.440 4.310 4.350 5,358 +0.30(+7.41%)
May 26, 2010 4.150 4.170 4.050 4.050 5,850 +0.05(+1.25%)
May 25, 2010 3.970 4.090 3.970 4.000 13,675 -0.20(-4.76%)
May 24, 2010 4.280 4.300 4.200 4.200 10,929 -0.17(-3.89%)
May 21, 2010 4.200 4.370 4.150 4.370 39,693 -0.08(-1.80%)
May 20, 2010 4.250 4.450 4.200 4.450 5,994 -0.05(-1.11%)
May 19, 2010 4.640 4.670 4.500 4.500 10,323 -0.10(-2.17%)
May 18, 2010 4.730 4.850 4.600 4.600 11,691 -0.05(-1.08%)
May 17, 2010 4.640 4.740 4.600 4.650 8,891 +0.15(+3.33%)
May 14, 2010 4.750 4.750 4.500 4.500 3,544 -0.45(-9.09%)
May 13, 2010 4.860 5.050 4.860 4.950 27,488 -0.14(-2.75%)
May 12, 2010 4.920 5.100 4.920 5.090 5,633 +0.29(+6.04%)
May 11, 2010 4.820 4.920 4.800 4.800 4,598 +0.00(+0.00%)
May 10, 2010 4.800 4.920 4.800 4.800 10,763 +0.30(+6.67%)
May 07, 2010 4.660 4.660 4.500 4.500 8,727 -0.15(-3.23%)
May 06, 2010 4.900 4.900 4.620 4.650 10,135 -0.45(-8.82%)
May 05, 2010 5.040 5.150 5.040 5.100 6,140 -0.16(-3.04%)
May 04, 2010 5.390 5.390 5.260 5.260 8,091 -0.34(-6.07%)
May 03, 2010 5.720 5.720 5.570 5.600 4,791 -0.15(-2.61%)
Apr 30, 2010 5.760 5.850 5.750 5.750 4,099 +0.00(+0.00%)
Apr 29, 2010 5.900 5.900 5.750 5.750 3,248 +0.00(+0.00%)
Apr 28, 2010 5.780 5.870 5.710 5.750 3,357 -0.19(-3.20%)
Apr 27, 2010 6.100 6.100 5.940 5.940 3,613 -0.21(-3.41%)
Apr 26, 2010 6.240 6.290 6.130 6.150 5,381 +0.10(+1.65%)
Apr 23, 2010 6.000 6.180 6.000 6.050 3,712 -0.05(-0.82%)
Apr 22, 2010 5.930 6.100 5.930 6.100 4,141 -0.05(-0.81%)
Apr 21, 2010 6.230 6.270 6.100 6.150 3,836 +0.05(+0.82%)
Apr 20, 2010 6.200 6.200 6.100 6.100 2,629 +0.25(+4.27%)
Apr 19, 2010 6.000 6.010 5.800 5.850 4,153 -0.25(-4.10%)
Apr 16, 2010 6.210 6.240 5.960 6.100 6,005 -0.10(-1.61%)
Apr 15, 2010 6.220 6.340 6.200 6.200 5,306 -0.16(-2.52%)
Apr 14, 2010 6.240 6.360 6.240 6.360 5,496 +0.21(+3.41%)
Apr 13, 2010 6.300 6.300 6.150 6.150 30,331 -0.05(-0.81%)
Apr 12, 2010 6.140 6.200 6.140 6.200 989 +0.16(+2.65%)
Apr 09, 2010 5.960 6.100 5.960 6.040 237,287 +0.09(+1.51%)
Apr 08, 2010 5.960 5.990 5.860 5.950 407,299 -0.21(-3.41%)
Apr 07, 2010 6.300 6.300 6.120 6.160 401,515 -0.14(-2.22%)
Apr 06, 2010 6.310 6.350 6.220 6.300 320,175 +0.02(+0.32%)
Apr 05, 2010 6.350 6.350 6.150 6.280 4,093 +0.08(+1.29%)
Apr 01, 2010 6.200 6.200 6.200 0 +0.07(+1.14%)
Mar 31, 2010 6.010 6.130 6.010 6.130 2,243 +0.08(+1.32%)
Mar 30, 2010 6.120 6.120 6.000 6.050 3,370 -0.05(-0.82%)
Mar 29, 2010 6.140 6.150 6.100 6.100 15,358 +0.18(+3.04%)
Mar 26, 2010 5.750 5.970 5.750 5.920 1,706 +0.12(+2.07%)
Mar 25, 2010 5.830 5.900 5.800 5.800 3,567 -0.11(-1.86%)
Mar 24, 2010 5.820 5.910 5.820 5.910 2,893 +0.16(+2.78%)
Mar 23, 2010 5.820 5.850 5.720 5.750 17,833 -0.10(-1.71%)
Mar 22, 2010 5.820 5.970 5.820 5.850 1,376 -0.10(-1.68%)
Mar 19, 2010 6.060 6.060 5.900 5.950 2,421 -0.09(-1.49%)
Mar 18, 2010 5.960 6.080 5.960 6.040 2,769 +0.14(+2.37%)
Mar 17, 2010 5.840 6.000 5.820 5.900 12,416 -0.05(-0.84%)
Mar 16, 2010 5.870 5.970 5.870 5.950 2,577 +0.20(+3.48%)
Mar 15, 2010 5.800 5.800 5.750 5.750 5,110 -0.20(-3.36%)
Mar 12, 2010 5.910 5.950 5.900 5.950 13,736 +0.25(+4.39%)
Mar 11, 2010 5.670 5.760 5.670 5.700 5,391 +0.25(+4.59%)
Mar 10, 2010 5.510 5.550 5.440 5.450 4,420 +0.01(+0.18%)
Mar 09, 2010 5.300 5.500 5.300 5.440 6,329 +0.00(+0.00%)
Mar 08, 2010 5.410 5.500 5.410 5.440 3,187 -0.01(-0.18%)
Mar 05, 2010 5.420 5.550 5.420 5.450 1,555 +0.10(+1.87%)
Mar 04, 2010 5.350 5.420 5.350 5.350 2,709 +0.00(+0.00%)
Mar 03, 2010 5.400 5.400 5.350 5.350 2,587 +0.12(+2.29%)
Mar 02, 2010 5.150 5.250 5.150 5.230 9,293 +0.10(+1.95%)
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.