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

Porsche Auto ADR (OP: POAHY )

5.065 -0.165 (-3.15%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 30, 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, 2018 6.290 6.290 6.290 0 -0.08(-1.26%)
Aug 30, 2018 6.410 6.420 6.340 6.370 99,320 -0.09(-1.39%)
Aug 29, 2018 6.380 6.460 6.340 6.460 132,038 -0.02(-0.31%)
Aug 28, 2018 6.500 6.530 6.480 6.480 239,475 +0.09(+1.41%)
Aug 27, 2018 6.340 6.400 6.330 6.390 151,945 +0.21(+3.40%)
Aug 24, 2018 6.110 6.180 6.110 6.180 87,200 +0.08(+1.39%)
Aug 23, 2018 6.120 6.140 6.090 6.095 44,131 -0.12(-2.01%)
Aug 22, 2018 6.168 6.230 6.160 6.220 132,267 -0.04(-0.64%)
Aug 21, 2018 6.210 6.300 6.200 6.260 249,070 +0.12(+1.95%)
Aug 20, 2018 6.110 6.140 6.090 6.140 169,037 +0.02(+0.33%)
Aug 17, 2018 5.938 6.130 5.925 6.120 204,500 +0.05(+0.91%)
Aug 16, 2018 6.050 6.100 6.050 6.065 181,765 -0.01(-0.16%)
Aug 15, 2018 6.080 6.089 5.990 6.075 276,751 -0.14(-2.33%)
Aug 14, 2018 6.153 6.240 6.148 6.220 191,210 +0.01(+0.16%)
Aug 13, 2018 6.230 6.270 6.210 6.210 142,928 -0.07(-1.04%)
Aug 10, 2018 6.230 6.300 6.190 6.275 101,000 -0.25(-3.91%)
Aug 09, 2018 6.550 6.560 6.510 6.530 49,933 -0.04(-0.61%)
Aug 08, 2018 6.540 6.620 6.540 6.570 54,997 +0.12(+1.86%)
Aug 07, 2018 6.540 6.540 6.420 6.450 86,618 +0.00(+0.08%)
Aug 06, 2018 6.450 6.460 6.400 6.445 169,554 -0.04(-0.54%)
Aug 03, 2018 6.435 6.480 6.430 6.480 70,200 +0.10(+1.49%)
Aug 02, 2018 6.325 6.390 6.306 6.385 145,729 -0.12(-1.92%)
Aug 01, 2018 6.530 6.540 6.470 6.510 93,689 -0.21(-3.20%)
Jul 31, 2018 6.780 6.787 6.700 6.725 103,089 -0.04(-0.52%)
Jul 30, 2018 6.755 6.800 6.755 6.760 55,058 +0.03(+0.45%)
Jul 27, 2018 6.730 6.780 6.710 6.730 95,600 +0.05(+0.75%)
Jul 26, 2018 6.730 6.770 6.680 6.680 97,148 -0.06(-0.82%)
Jul 25, 2018 6.510 6.735 6.470 6.735 144,252 +0.12(+1.89%)
Jul 24, 2018 6.660 6.660 6.610 6.610 156,828 +0.19(+2.88%)
Jul 23, 2018 6.380 6.440 6.380 6.425 52,555 +0.06(+1.02%)
Jul 20, 2018 6.310 6.390 6.270 6.360 95,467 -0.10(-1.62%)
Jul 19, 2018 6.450 6.499 6.400 6.465 380,437 -0.08(-1.22%)
Jul 18, 2018 6.460 6.560 6.460 6.545 222,775 +0.15(+2.35%)
Jul 17, 2018 6.290 6.410 6.287 6.395 215,212 +0.08(+1.35%)
Jul 16, 2018 6.295 6.320 6.280 6.310 211,151 -0.04(-0.55%)
Jul 13, 2018 6.310 6.370 6.300 6.345 84,510 +0.02(+0.32%)
Jul 12, 2018 6.280 6.340 6.250 6.325 153,112 +0.02(+0.32%)
Jul 11, 2018 6.360 6.366 6.280 6.305 149,189 -0.19(-2.85%)
Jul 10, 2018 6.460 6.500 6.440 6.490 223,222 -0.06(-0.92%)
Jul 09, 2018 6.500 6.570 6.500 6.550 146,346 -0.02(-0.30%)
Jul 06, 2018 6.530 6.580 6.500 6.570 82,142 -0.04(-0.53%)
Jul 05, 2018 6.330 6.620 6.330 6.605 299,406 +0.33(+5.26%)
Jul 03, 2018 6.275 6.275 6.275 0 -0.04(-0.71%)
Jul 02, 2018 6.300 6.350 6.280 6.320 268,577 +0.00(+0.08%)
Jun 29, 2018 6.365 6.380 6.300 6.315 105,962 -0.06(-0.94%)
Jun 28, 2018 6.300 6.400 6.270 6.375 99,160 -0.10(-1.54%)
Jun 27, 2018 6.560 6.570 6.460 6.475 196,739 -0.03(-0.38%)
Jun 26, 2018 6.460 6.530 6.430 6.500 519,016 -0.09(-1.44%)
Jun 25, 2018 6.650 6.650 6.550 6.595 119,086 -0.15(-2.15%)
Jun 22, 2018 6.810 6.820 6.680 6.740 92,674 +0.03(+0.37%)
Jun 21, 2018 6.780 6.780 6.690 6.715 68,196 -0.21(-3.10%)
Jun 20, 2018 6.920 6.960 6.890 6.930 91,461 +0.04(+0.58%)
Jun 19, 2018 6.910 6.920 6.840 6.890 174,653 -0.19(-2.68%)
Jun 18, 2018 6.980 7.100 6.975 7.080 86,759 -0.13(-1.87%)
Jun 15, 2018 7.230 7.285 7.215 28,723 -0.07(-0.96%)
Jun 14, 2018 7.300 7.330 7.270 7.285 37,844 +0.04(+0.48%)
Jun 13, 2018 7.250 7.290 7.230 7.250 42,363 +0.01(+0.21%)
Jun 12, 2018 7.260 7.280 7.190 7.235 190,280 -0.06(-0.89%)
Jun 11, 2018 7.245 7.310 7.230 7.300 76,637 +0.04(+0.62%)
Jun 08, 2018 7.245 7.280 7.190 7.255 67,310 -0.11(-1.49%)
Jun 07, 2018 7.470 7.470 7.340 7.365 119,409 -0.06(-0.87%)
Jun 06, 2018 7.366 7.450 7.350 7.430 41,187 +0.09(+1.23%)
Jun 05, 2018 7.430 7.430 7.290 7.340 70,694 +0.01(+0.14%)
Jun 04, 2018 7.360 7.370 7.300 7.330 54,038 -0.02(-0.27%)
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.