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

Porsche Auto ADR (OP: POAHY )

5.310 +0.050 (+0.95%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 9, 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 (%)
Jul 31, 2012 5.120 5.160 5.090 5.160 9,433 +0.16(+3.20%)
Jul 30, 2012 5.060 5.100 4.990 5.000 27,287 -0.12(-2.34%)
Jul 27, 2012 4.821 5.120 4.821 5.120 24,110 +0.24(+4.92%)
Jul 26, 2012 4.840 4.940 4.820 4.880 165,616 -0.03(-0.61%)
Jul 25, 2012 4.880 4.910 4.760 4.910 29,858 +0.11(+2.29%)
Jul 24, 2012 4.850 4.850 4.700 4.800 45,833 -0.18(-3.61%)
Jul 23, 2012 4.830 4.980 4.820 4.980 17,799 -0.12(-2.35%)
Jul 20, 2012 5.030 5.100 4.990 5.100 15,458 -0.09(-1.73%)
Jul 19, 2012 5.120 5.220 5.120 5.190 112,629 +0.20(+4.01%)
Jul 18, 2012 5.000 5.090 4.980 4.990 9,902 +0.04(+0.81%)
Jul 17, 2012 4.920 5.000 4.880 4.950 22,249 -0.05(-1.00%)
Jul 16, 2012 4.870 5.060 4.870 5.000 120,068 +0.15(+3.07%)
Jul 14, 2012 4.860 4.920 4.800 4.851 32,672 +0.00(+0.00%)
Jul 13, 2012 4.860 4.920 4.800 4.851 32,672 +0.04(+0.85%)
Jul 12, 2012 4.730 4.810 4.680 4.810 29,482 +0.04(+0.84%)
Jul 11, 2012 4.820 4.870 4.770 4.770 8,927 -0.01(-0.21%)
Jul 10, 2012 4.869 4.890 4.780 4.780 12,825 +0.00(+0.00%)
Jul 09, 2012 4.790 4.820 4.760 4.780 32,469 -0.13(-2.65%)
Jul 06, 2012 4.920 4.930 4.860 4.910 44,198 -0.16(-3.16%)
Jul 05, 2012 5.100 5.130 4.988 5.070 45,084 -0.11(-2.05%)
Jul 03, 2012 5.160 5.250 5.160 5.176 13,760 +0.13(+2.50%)
Jul 02, 2012 5.010 5.060 4.980 5.050 41,026 +0.10(+2.02%)
Jun 30, 2012 4.960 5.010 4.880 4.950 8,987 +0.00(+0.00%)
Jun 29, 2012 4.960 5.010 4.880 4.950 8,987 +0.25(+5.32%)
Jun 28, 2012 4.660 4.740 4.640 4.700 85,004 -0.10(-2.08%)
Jun 27, 2012 4.730 4.870 4.730 4.800 24,089 +0.05(+1.05%)
Jun 26, 2012 4.620 4.780 4.620 4.750 323,513 -0.09(-1.86%)
Jun 25, 2012 4.850 4.850 4.780 4.840 37,244 -0.13(-2.62%)
Jun 22, 2012 4.980 4.980 4.900 4.970 14,351 +0.05(+1.02%)
Jun 21, 2012 5.130 5.130 4.920 4.920 22,046 -0.25(-4.84%)
Jun 20, 2012 5.250 5.250 5.150 5.170 23,248 +0.01(+0.19%)
Jun 19, 2012 5.154 5.200 5.133 5.160 19,976 +0.08(+1.57%)
Jun 18, 2012 5.100 5.100 5.030 5.080 9,239 +0.01(+0.20%)
Jun 15, 2012 5.010 5.070 4.990 5.070 68,233 -0.03(-0.59%)
Jun 14, 2012 5.030 5.110 5.010 5.100 18,656 +0.02(+0.39%)
Jun 13, 2012 5.070 5.140 5.030 5.080 23,265 -0.06(-1.17%)
Jun 12, 2012 5.070 5.250 5.020 5.140 35,639 +0.03(+0.59%)
Jun 11, 2012 5.220 5.220 5.110 5.110 10,942 +0.09(+1.79%)
Jun 08, 2012 4.980 5.040 4.960 5.020 68,435 -0.06(-1.18%)
Jun 07, 2012 5.190 5.190 5.080 5.080 75,906 +0.01(+0.20%)
Jun 06, 2012 4.910 5.080 4.910 5.070 24,714 +0.13(+2.63%)
Jun 05, 2012 4.860 4.940 4.825 4.940 79,488 +0.06(+1.23%)
Jun 04, 2012 4.860 4.910 4.830 4.880 15,530 -0.03(-0.61%)
Jun 01, 2012 4.900 4.980 4.880 4.910 59,147 -0.16(-3.16%)
May 31, 2012 5.030 5.120 5.010 5.070 40,325 -0.02(-0.39%)
May 30, 2012 5.120 5.120 5.070 5.090 22,280 -0.06(-1.17%)
May 29, 2012 5.240 5.250 5.140 5.150 15,862 +0.19(+3.83%)
May 25, 2012 4.950 5.020 4.950 4.960 17,433 +0.04(+0.81%)
May 24, 2012 4.930 5.000 4.880 4.920 37,535 -0.12(-2.38%)
May 23, 2012 5.020 5.070 4.940 5.040 100,504 -0.04(-0.79%)
May 22, 2012 5.210 5.210 5.080 5.080 89,342 -0.05(-0.97%)
May 21, 2012 5.080 5.150 5.080 5.130 33,382 +0.13(+2.60%)
May 18, 2012 5.090 5.090 4.990 5.000 74,008 -0.10(-1.96%)
May 17, 2012 5.180 5.190 5.100 5.100 46,971 -0.17(-3.23%)
May 16, 2012 5.260 5.290 5.258 5.270 22,553 -0.09(-1.68%)
May 15, 2012 5.380 5.410 5.310 5.360 22,816 -0.11(-2.01%)
May 14, 2012 5.490 5.490 5.450 5.470 17,528 -0.11(-1.97%)
May 11, 2012 5.604 5.630 5.540 5.580 25,666 -0.01(-0.18%)
May 10, 2012 5.640 5.670 5.590 5.590 56,211 -0.13(-2.27%)
May 09, 2012 5.608 5.750 5.608 5.720 25,867 -0.24(-4.03%)
May 08, 2012 5.850 5.960 5.740 5.960 100,726 +0.03(+0.51%)
May 07, 2012 5.820 5.980 5.820 5.930 23,766 +0.04(+0.68%)
May 04, 2012 5.950 5.950 5.860 5.890 37,120 -0.26(-4.23%)
May 03, 2012 6.170 6.170 6.100 6.150 13,387 +0.15(+2.50%)
May 02, 2012 6.000 6.040 5.940 6.000 16,350 -0.10(-1.64%)
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.