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

Porsche Auto ADR (OP: POAHY )

5.210 -0.020 (-0.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 25, 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 (%)
Jun 30, 2017 5.590 5.590 5.560 5.580 29,271 -0.05(-0.89%)
Jun 29, 2017 5.640 5.640 5.590 5.630 14,930 -0.07(-1.23%)
Jun 28, 2017 5.660 5.700 5.658 5.700 33,018 +0.12(+2.15%)
Jun 27, 2017 5.570 5.617 5.570 5.580 11,558 -0.01(-0.18%)
Jun 26, 2017 5.620 5.640 5.590 5.590 15,161 +0.00(+0.00%)
Jun 23, 2017 5.560 5.600 5.560 5.590 22,034 -0.02(-0.36%)
Jun 22, 2017 5.610 5.640 5.610 5.610 17,055 +0.10(+1.81%)
Jun 21, 2017 5.490 5.540 5.480 5.510 6,766 -0.03(-0.54%)
Jun 20, 2017 5.540 5.540 5.510 5.540 50,274 -0.01(-0.27%)
Jun 19, 2017 5.560 5.560 5.540 5.555 5,063 +0.00(+0.09%)
Jun 16, 2017 5.538 5.570 5.522 5.550 12,303 +0.02(+0.36%)
Jun 15, 2017 5.530 5.530 5.520 5.530 24,143 -0.13(-2.30%)
Jun 14, 2017 5.720 5.740 5.640 5.660 33,049 -0.12(-2.08%)
Jun 13, 2017 5.762 5.780 5.760 5.780 47,547 +0.03(+0.52%)
Jun 12, 2017 5.720 5.750 5.720 5.750 4,958 +0.12(+2.13%)
Jun 09, 2017 5.630 5.660 5.610 5.630 16,822 -0.02(-0.35%)
Jun 08, 2017 5.600 5.650 5.600 5.650 11,047 -0.06(-1.05%)
Jun 07, 2017 5.690 5.730 5.670 5.710 25,948 -0.03(-0.52%)
Jun 06, 2017 5.720 5.740 5.710 5.740 18,620 -0.09(-1.63%)
Jun 05, 2017 5.835 5.870 5.830 5.835 22,908 -0.06(-1.05%)
Jun 02, 2017 5.820 5.900 5.820 5.897 119,856 +0.10(+1.67%)
Jun 01, 2017 5.780 5.800 5.760 5.800 2,799 +0.11(+1.93%)
May 31, 2017 5.700 5.710 5.670 5.690 7,309 -0.02(-0.35%)
May 30, 2017 5.690 5.740 5.660 5.710 14,605 -0.15(-2.56%)
May 26, 2017 5.810 5.860 5.810 5.860 12,907 -0.06(-1.01%)
May 25, 2017 5.920 5.920 5.910 5.920 7,463 +0.01(+0.17%)
May 24, 2017 5.880 5.920 5.870 5.910 14,297 +0.00(+0.00%)
May 23, 2017 5.940 5.940 5.880 5.910 43,660 -0.02(-0.34%)
May 22, 2017 5.920 5.940 5.890 5.930 21,528 +0.00(+0.00%)
May 19, 2017 5.930 5.940 5.910 5.930 12,435 +0.09(+1.54%)
May 18, 2017 5.760 5.840 5.760 5.840 11,798 -0.04(-0.68%)
May 17, 2017 5.920 5.930 5.850 5.880 29,383 -0.10(-1.67%)
May 16, 2017 6.000 6.000 5.963 5.980 68,770 +0.04(+0.67%)
May 15, 2017 5.910 5.940 5.910 5.940 5,635 +0.10(+1.63%)
May 12, 2017 5.810 5.850 5.810 5.845 35,619 +0.04(+0.64%)
May 11, 2017 5.810 5.810 5.770 5.808 43,379 +0.01(+0.09%)
May 10, 2017 5.830 5.840 5.792 5.803 12,322 +0.02(+0.39%)
May 09, 2017 5.800 5.820 5.780 5.780 9,127 -0.08(-1.45%)
May 08, 2017 5.840 5.874 5.840 5.865 11,518 -0.04(-0.76%)
May 05, 2017 5.820 5.910 5.820 5.910 39,592 +0.05(+0.94%)
May 04, 2017 5.830 5.860 5.818 5.855 8,643 +0.08(+1.39%)
May 03, 2017 5.740 5.800 5.740 5.775 5,309 -0.02(-0.43%)
May 02, 2017 5.780 5.800 5.755 5.800 23,924 -0.04(-0.68%)
May 01, 2017 5.860 5.860 5.830 5.840 8,742 +0.02(+0.34%)
Apr 28, 2017 5.825 5.830 5.790 5.820 15,325 +0.03(+0.52%)
Apr 27, 2017 5.800 5.800 5.750 5.790 29,167 -0.03(-0.52%)
Apr 26, 2017 5.830 5.856 5.810 5.820 11,053 -0.04(-0.68%)
Apr 25, 2017 5.785 5.860 5.785 5.860 28,362 +0.18(+3.17%)
Apr 24, 2017 5.680 5.710 5.650 5.680 64,957 +0.22(+4.12%)
Apr 21, 2017 5.470 5.480 5.430 5.455 12,410 -0.03(-0.46%)
Apr 20, 2017 5.490 5.504 5.480 5.480 86,713 +0.06(+1.11%)
Apr 19, 2017 5.470 5.470 5.420 5.420 16,868 +0.08(+1.50%)
Apr 18, 2017 5.140 5.364 5.140 5.340 59,728 +0.22(+4.30%)
Apr 17, 2017 5.120 5.160 5.113 5.120 10,667 +0.03(+0.59%)
Apr 13, 2017 5.140 5.140 5.070 5.090 21,164 -0.09(-1.74%)
Apr 12, 2017 5.140 5.180 5.140 5.180 31,698 +0.03(+0.58%)
Apr 11, 2017 5.200 5.200 5.120 5.150 30,811 -0.07(-1.34%)
Apr 10, 2017 5.210 5.230 5.200 5.220 11,394 +0.01(+0.19%)
Apr 07, 2017 5.230 5.232 5.210 5.210 18,081 -0.01(-0.15%)
Apr 06, 2017 5.210 5.230 5.190 5.218 11,447 -0.05(-0.99%)
Apr 05, 2017 5.286 5.300 5.240 5.270 9,122 -0.08(-1.50%)
Apr 04, 2017 5.280 5.350 5.280 5.350 6,539 +0.00(+0.09%)
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.