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

Porsche Auto ADR (OP: POAHY )

5.230 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 29, 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 (%)
Aug 31, 2015 6.880 6.952 6.870 6.895 87,593 -0.12(-1.64%)
Aug 28, 2015 6.970 7.010 6.920 7.010 75,605 +0.00(+0.00%)
Aug 27, 2015 7.020 7.100 6.990 7.010 378,096 -0.09(-1.27%)
Aug 26, 2015 7.061 7.100 6.910 7.100 72,676 +0.20(+2.90%)
Aug 25, 2015 7.040 7.140 6.890 6.900 169,453 +0.00(+0.00%)
Aug 24, 2015 6.790 7.048 6.691 6.900 224,583 -0.05(-0.72%)
Aug 21, 2015 7.080 7.120 6.940 6.950 93,166 -0.08(-1.14%)
Aug 20, 2015 7.150 7.150 7.030 7.030 92,096 -0.24(-3.30%)
Aug 19, 2015 7.200 7.290 7.150 7.270 82,347 -0.03(-0.41%)
Aug 18, 2015 7.315 7.320 7.270 7.300 102,274 -0.18(-2.41%)
Aug 17, 2015 7.410 7.480 7.410 7.480 43,530 -0.03(-0.40%)
Aug 14, 2015 7.450 7.550 7.410 7.510 28,836 +0.17(+2.32%)
Aug 13, 2015 7.360 7.380 7.324 7.340 46,803 -0.07(-0.94%)
Aug 12, 2015 7.370 7.430 7.320 7.410 55,554 -0.15(-1.98%)
Aug 11, 2015 7.511 7.560 7.470 7.560 84,094 -0.23(-2.89%)
Aug 10, 2015 7.690 7.810 7.685 7.785 50,576 +0.05(+0.71%)
Aug 07, 2015 7.630 7.740 7.630 7.730 51,011 +0.05(+0.65%)
Aug 06, 2015 7.690 7.700 7.660 7.680 36,704 -0.07(-0.84%)
Aug 05, 2015 7.780 7.804 7.680 7.745 45,025 +0.24(+3.13%)
Aug 04, 2015 7.570 7.570 7.510 7.510 72,758 +0.09(+1.21%)
Aug 03, 2015 7.403 7.460 7.400 7.420 39,025 -0.05(-0.67%)
Jul 31, 2015 7.500 7.530 7.420 7.470 66,828 +0.02(+0.27%)
Jul 30, 2015 7.500 7.500 7.410 7.450 235,545 -0.09(-1.19%)
Jul 29, 2015 7.560 7.600 7.540 7.540 50,269 -0.24(-3.04%)
Jul 28, 2015 7.720 7.780 7.670 7.777 52,515 +0.11(+1.39%)
Jul 27, 2015 7.610 7.683 7.610 7.670 20,125 -0.06(-0.78%)
Jul 24, 2015 7.800 7.800 7.730 7.730 60,162 -0.21(-2.64%)
Jul 23, 2015 7.945 7.980 7.910 7.940 66,274 +0.03(+0.32%)
Jul 22, 2015 7.850 7.940 7.850 7.915 62,233 -0.12(-1.44%)
Jul 21, 2015 8.030 8.070 8.000 8.030 42,915 +0.00(+0.00%)
Jul 20, 2015 8.020 8.070 8.017 8.030 39,950 -0.10(-1.23%)
Jul 17, 2015 8.100 8.160 8.090 8.130 32,327 -0.02(-0.25%)
Jul 16, 2015 8.165 8.220 8.150 8.150 20,811 +0.13(+1.62%)
Jul 15, 2015 8.030 8.060 7.970 8.020 35,812 -0.11(-1.35%)
Jul 14, 2015 8.070 8.190 8.070 8.130 43,899 -0.16(-1.93%)
Jul 13, 2015 8.230 8.320 8.220 8.290 47,992 -0.02(-0.24%)
Jul 10, 2015 8.330 8.393 8.290 8.310 55,159 +0.23(+2.85%)
Jul 09, 2015 8.220 8.220 8.070 8.080 74,375 +0.14(+1.76%)
Jul 08, 2015 8.050 8.050 7.910 7.940 23,353 -0.38(-4.57%)
Jul 07, 2015 8.150 8.330 8.070 8.320 58,805 +0.04(+0.48%)
Jul 06, 2015 8.246 8.320 8.220 8.280 48,784 -0.28(-3.27%)
Jul 02, 2015 8.560 8.560 8.560 0 -0.01(-0.12%)
Jul 01, 2015 8.590 8.630 8.520 8.570 25,328 +0.15(+1.78%)
Jun 30, 2015 8.580 8.600 8.360 8.420 82,866 -0.09(-1.06%)
Jun 29, 2015 8.665 8.680 8.510 8.510 45,309 -0.33(-3.73%)
Jun 26, 2015 8.890 8.905 8.830 8.840 18,546 +0.03(+0.34%)
Jun 25, 2015 8.890 8.890 8.800 8.810 27,760 -0.01(-0.11%)
Jun 24, 2015 8.800 8.870 8.800 8.820 48,948 -0.11(-1.23%)
Jun 23, 2015 8.960 8.970 8.920 8.930 42,144 -0.02(-0.22%)
Jun 22, 2015 8.940 9.060 8.940 8.950 52,541 +0.20(+2.29%)
Jun 19, 2015 8.710 8.761 8.697 8.750 28,247 +0.11(+1.21%)
Jun 18, 2015 8.510 8.740 8.510 8.645 85,202 +0.14(+1.71%)
Jun 17, 2015 8.550 8.550 8.400 8.500 28,453 -0.10(-1.11%)
Jun 16, 2015 8.600 8.610 8.570 8.595 30,220 +0.06(+0.64%)
Jun 15, 2015 8.470 8.550 8.440 8.540 38,933 -0.12(-1.39%)
Jun 12, 2015 8.680 8.730 8.620 8.660 19,324 -0.21(-2.42%)
Jun 11, 2015 8.915 8.930 8.840 8.875 26,283 +0.02(+0.17%)
Jun 10, 2015 8.855 8.900 8.810 8.860 37,471 +0.33(+3.87%)
Jun 09, 2015 8.520 8.600 8.500 8.530 61,122 -0.04(-0.47%)
Jun 08, 2015 8.540 8.585 8.540 8.570 34,586 -0.08(-0.92%)
Jun 05, 2015 8.641 8.675 8.586 8.650 18,260 -0.10(-1.14%)
Jun 04, 2015 8.790 8.900 8.730 8.750 56,817 -0.13(-1.52%)
Jun 03, 2015 8.910 9.010 8.860 8.885 36,895 +0.13(+1.54%)
Jun 02, 2015 8.760 8.825 8.725 8.750 52,115 -0.02(-0.23%)
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.