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

Porsche Auto ADR (OP: POAHY )

5.190 +0.070 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2011 4.820 4.830 4.740 4.740 12,266 -0.28(-5.58%)
Sep 29, 2011 5.040 5.070 4.920 5.020 59,019 +0.22(+4.58%)
Sep 28, 2011 4.990 4.990 4.800 4.800 13,868 +0.07(+1.48%)
Sep 27, 2011 4.760 4.850 4.690 4.730 42,565 +0.31(+7.01%)
Sep 26, 2011 4.350 4.420 4.250 4.420 48,207 +0.02(+0.45%)
Sep 23, 2011 4.270 4.520 4.220 4.400 64,620 +0.12(+2.80%)
Sep 22, 2011 4.300 4.330 4.250 4.280 18,553 -0.30(-6.55%)
Sep 21, 2011 4.800 4.800 4.580 4.580 21,653 -0.27(-5.57%)
Sep 20, 2011 4.840 4.950 4.840 4.850 40,153 +0.02(+0.41%)
Sep 19, 2011 4.810 4.860 4.740 4.830 22,093 -0.24(-4.73%)
Sep 16, 2011 5.050 5.140 5.000 5.070 12,252 -0.04(-0.78%)
Sep 15, 2011 5.140 5.190 5.010 5.110 18,392 -0.23(-4.31%)
Sep 14, 2011 5.120 5.340 5.070 5.340 33,420 +0.22(+4.30%)
Sep 13, 2011 5.080 5.120 5.010 5.120 107,175 +0.25(+5.13%)
Sep 12, 2011 5.100 5.100 4.700 4.870 137,417 -0.47(-8.80%)
Sep 09, 2011 5.280 5.390 5.100 5.340 122,946 -0.64(-10.70%)
Sep 08, 2011 6.020 6.150 5.950 5.980 112,803 -0.29(-4.63%)
Sep 07, 2011 6.120 6.280 6.110 6.270 85,224 +0.34(+5.73%)
Sep 06, 2011 5.830 5.930 5.780 5.930 10,256 -0.37(-5.87%)
Sep 02, 2011 6.290 6.350 6.220 6.300 7,559 -0.23(-3.52%)
Sep 01, 2011 6.500 6.580 6.450 6.530 7,428 -0.20(-2.97%)
Aug 31, 2011 6.710 6.740 6.650 6.730 12,830 +0.13(+1.97%)
Aug 30, 2011 6.480 6.730 6.480 6.600 32,820 +0.17(+2.64%)
Aug 29, 2011 6.310 6.430 6.260 6.430 42,261 +0.36(+5.93%)
Aug 26, 2011 5.870 6.110 5.820 6.070 11,837 +0.12(+2.02%)
Aug 25, 2011 6.070 6.070 5.900 5.950 29,265 -0.20(-3.25%)
Aug 24, 2011 6.000 6.150 6.000 6.150 7,417 +0.26(+4.41%)
Aug 23, 2011 5.790 5.890 5.750 5.890 19,621 -0.02(-0.34%)
Aug 22, 2011 6.020 6.020 5.850 5.910 15,130 +0.01(+0.17%)
Aug 19, 2011 5.900 6.190 5.840 5.900 52,028 -0.36(-5.75%)
Aug 18, 2011 6.160 6.260 6.060 6.260 20,864 -0.33(-5.01%)
Aug 17, 2011 6.500 6.680 6.480 6.590 28,419 +0.16(+2.49%)
Aug 16, 2011 6.480 6.560 6.310 6.430 115,855 -0.35(-5.16%)
Aug 15, 2011 6.730 6.780 6.560 6.780 48,212 +0.18(+2.73%)
Aug 12, 2011 6.550 6.600 6.550 6.600 11,505 +0.33(+5.26%)
Aug 11, 2011 6.010 6.320 6.010 6.270 18,040 +0.48(+8.29%)
Aug 10, 2011 5.900 5.950 5.790 5.790 65,131 -0.46(-7.36%)
Aug 09, 2011 6.010 6.250 5.840 6.250 71,299 +0.58(+10.23%)
Aug 08, 2011 5.750 5.880 5.620 5.670 32,069 -0.98(-14.74%)
Aug 05, 2011 6.470 6.650 6.270 6.650 28,865 +0.27(+4.23%)
Aug 04, 2011 6.710 6.730 6.380 6.380 55,176 -0.56(-8.07%)
Aug 03, 2011 7.150 7.150 6.770 6.940 51,692 -0.17(-2.39%)
Aug 02, 2011 7.310 7.310 7.110 7.110 20,133 -0.46(-6.08%)
Aug 01, 2011 7.800 7.800 7.420 7.570 19,024 -0.06(-0.79%)
Jul 29, 2011 7.540 7.750 7.440 7.630 12,911 -0.02(-0.26%)
Jul 28, 2011 7.580 7.730 7.530 7.650 50,196 -0.47(-5.79%)
Jul 27, 2011 8.040 8.120 7.940 8.120 12,378 -0.21(-2.52%)
Jul 26, 2011 8.410 8.410 8.300 8.330 16,221 +0.02(+0.24%)
Jul 25, 2011 8.240 8.410 8.240 8.310 32,009 +0.21(+2.59%)
Jul 22, 2011 8.170 8.220 8.100 8.100 10,443 +0.03(+0.37%)
Jul 21, 2011 8.010 8.080 7.870 8.070 9,823 -0.01(-0.12%)
Jul 20, 2011 8.040 8.080 7.930 8.080 11,739 +0.02(+0.25%)
Jul 19, 2011 7.900 8.060 7.900 8.060 24,506 +0.23(+2.94%)
Jul 18, 2011 7.780 7.830 7.720 7.830 4,271 -0.15(-1.88%)
Jul 15, 2011 8.040 8.050 7.910 7.980 19,348 +0.37(+4.86%)
Jul 14, 2011 7.910 7.910 7.600 7.610 130,528 -0.26(-3.30%)
Jul 13, 2011 7.680 7.870 7.680 7.870 14,854 +0.27(+3.55%)
Jul 12, 2011 7.510 7.670 7.470 7.600 12,702 -0.07(-0.91%)
Jul 11, 2011 7.620 7.670 7.490 7.670 23,866 -0.42(-5.19%)
Jul 08, 2011 8.160 8.160 8.070 8.090 10,303 -0.12(-1.46%)
Jul 07, 2011 8.170 8.210 8.150 8.210 16,786 +0.14(+1.73%)
Jul 06, 2011 8.020 8.070 7.940 8.070 11,157 -0.09(-1.10%)
Jul 05, 2011 8.180 8.200 8.140 8.160 13,095 +0.17(+2.13%)
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.