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

Porsche Auto ADR (OP: POAHY )

5.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 31, 2018 7.370 7.400 7.260 7.345 165,825 -0.12(-1.54%)
May 30, 2018 7.410 7.480 7.390 7.460 130,677 +0.06(+0.78%)
May 29, 2018 7.470 7.480 7.350 7.402 190,915 -0.32(-4.11%)
May 25, 2018 7.720 7.720 7.720 0 +0.00(+0.00%)
May 24, 2018 7.700 7.770 7.640 7.720 102,375 -0.28(-3.50%)
May 23, 2018 7.930 8.000 7.895 8.000 56,655 -0.15(-1.84%)
May 22, 2018 8.190 8.220 8.140 8.150 80,418 +0.03(+0.37%)
May 21, 2018 8.100 8.140 8.080 8.120 40,386 +0.07(+0.87%)
May 18, 2018 8.030 8.080 8.015 8.050 54,304 -0.00(-0.06%)
May 17, 2018 8.040 8.070 8.000 8.055 70,531 -0.01(-0.06%)
May 16, 2018 8.060 8.090 8.000 8.060 120,526 -0.24(-2.95%)
May 15, 2018 8.250 8.390 8.220 8.305 42,389 +0.00(+0.06%)
May 14, 2018 8.300 8.300 8.250 8.300 11,596 -0.04(-0.48%)
May 11, 2018 8.330 8.370 8.300 8.340 6,603 +0.02(+0.24%)
May 10, 2018 8.303 8.360 8.250 8.320 19,034 -0.01(-0.12%)
May 09, 2018 8.350 8.350 8.310 8.330 21,470 -0.06(-0.72%)
May 08, 2018 8.390 8.440 8.380 8.390 13,919 -0.09(-1.06%)
May 07, 2018 8.480 8.510 8.460 8.480 32,468 +0.00(+0.00%)
May 04, 2018 8.440 8.480 8.440 8.480 20,736 -0.04(-0.47%)
May 03, 2018 8.520 8.530 8.430 8.520 11,293 -0.03(-0.35%)
May 02, 2018 8.690 8.690 8.550 8.550 22,910 +0.16(+1.91%)
May 01, 2018 8.380 8.390 8.320 8.390 16,056 -0.06(-0.71%)
Apr 30, 2018 8.460 8.495 8.440 8.450 18,968 -0.12(-1.40%)
Apr 27, 2018 8.610 8.610 8.530 8.570 19,540 -0.11(-1.27%)
Apr 26, 2018 8.720 8.720 8.628 8.680 35,078 +0.11(+1.28%)
Apr 25, 2018 8.556 8.590 8.520 8.570 53,086 -0.03(-0.35%)
Apr 24, 2018 8.658 8.680 8.560 8.600 40,089 -0.06(-0.69%)
Apr 23, 2018 8.645 8.710 8.620 8.660 23,134 -0.14(-1.59%)
Apr 20, 2018 8.740 8.800 8.700 8.800 30,703 -0.04(-0.45%)
Apr 19, 2018 8.870 8.890 8.816 8.840 14,189 -0.06(-0.67%)
Apr 18, 2018 8.880 8.930 8.880 8.900 39,110 -0.09(-1.00%)
Apr 17, 2018 8.910 8.990 8.900 8.990 32,885 +0.11(+1.24%)
Apr 16, 2018 8.950 8.950 8.830 8.880 382,601 -0.11(-1.22%)
Apr 13, 2018 8.960 9.020 8.940 8.990 16,893 -0.03(-0.36%)
Apr 12, 2018 8.940 9.040 8.940 9.023 67,996 +0.37(+4.31%)
Apr 11, 2018 8.700 8.730 8.650 8.650 73,426 +0.09(+0.99%)
Apr 10, 2018 8.456 8.590 8.456 8.565 30,126 +0.45(+5.48%)
Apr 09, 2018 8.160 8.240 8.120 8.120 26,247 -0.09(-1.10%)
Apr 06, 2018 8.260 8.260 8.160 8.210 18,201 -0.09(-1.08%)
Apr 05, 2018 8.270 8.320 8.250 8.300 33,162 +0.05(+0.61%)
Apr 04, 2018 8.000 8.250 7.986 8.250 26,406 -0.04(-0.48%)
Apr 03, 2018 8.250 8.300 8.200 8.290 25,738 +0.17(+2.16%)
Apr 02, 2018 8.240 8.240 8.020 8.115 38,470 -0.16(-1.99%)
Mar 29, 2018 8.280 8.280 8.280 0 +0.36(+4.55%)
Mar 28, 2018 7.930 8.004 7.854 7.920 36,200 -0.05(-0.63%)
Mar 27, 2018 8.140 8.140 7.870 7.970 34,270 -0.09(-1.18%)
Mar 26, 2018 8.050 8.090 7.910 8.065 46,926 +0.27(+3.46%)
Mar 23, 2018 7.980 7.980 7.790 7.795 17,901 -0.13(-1.64%)
Mar 22, 2018 8.030 8.040 7.880 7.925 52,921 -0.27(-3.29%)
Mar 21, 2018 8.210 8.260 8.180 8.195 66,604 -0.09(-1.09%)
Mar 20, 2018 8.240 8.330 8.220 8.285 39,237 +0.15(+1.84%)
Mar 19, 2018 8.140 8.150 8.090 8.135 18,637 -0.02(-0.18%)
Mar 16, 2018 8.170 8.240 8.110 8.150 17,360 -0.08(-0.97%)
Mar 15, 2018 8.200 8.240 8.170 8.230 21,226 +0.11(+1.35%)
Mar 14, 2018 8.150 8.150 8.060 8.120 33,951 +0.09(+1.12%)
Mar 13, 2018 8.180 8.180 8.000 8.030 57,783 -0.13(-1.65%)
Mar 12, 2018 8.140 8.170 8.120 8.165 23,468 +0.04(+0.49%)
Mar 09, 2018 8.040 8.150 8.040 8.125 54,050 +0.06(+0.81%)
Mar 08, 2018 8.074 8.100 7.988 8.060 18,090 -0.10(-1.23%)
Mar 07, 2018 8.070 8.250 8.050 8.160 49,727 -0.07(-0.85%)
Mar 06, 2018 8.220 8.260 8.193 8.230 27,589 +0.14(+1.73%)
Mar 05, 2018 7.930 8.090 7.910 8.090 36,051 -0.09(-1.10%)
Mar 02, 2018 8.070 8.180 8.030 8.180 50,787 +0.09(+1.11%)
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.