Skip to main content

Porsche Auto ADR (OP: POAHY )

5.240 -0.025 (-0.47%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.568 4.610 4.510 4.600 65,408 +0.01(+0.22%)
Jun 29, 2016 4.660 4.680 4.580 4.590 195,073 -0.07(-1.50%)
Jun 28, 2016 4.700 4.700 4.550 4.660 178,621 +0.15(+3.33%)
Jun 27, 2016 4.570 4.570 4.440 4.510 140,617 -0.37(-7.49%)
Jun 24, 2016 4.860 5.030 4.790 4.875 325,055 -0.58(-10.55%)
Jun 23, 2016 5.340 5.460 5.340 5.450 26,068 +0.20(+3.81%)
Jun 22, 2016 5.320 5.340 5.210 5.250 25,954 -0.03(-0.57%)
Jun 21, 2016 5.310 5.310 5.250 5.280 35,486 -0.08(-1.58%)
Jun 20, 2016 5.300 5.390 5.300 5.365 50,251 +0.25(+4.79%)
Jun 17, 2016 5.070 5.150 5.070 5.120 16,428 +0.08(+1.59%)
Jun 16, 2016 4.880 5.040 4.850 5.040 39,154 +0.04(+0.80%)
Jun 15, 2016 5.010 5.090 4.990 5.000 55,794 -0.05(-0.99%)
Jun 14, 2016 5.020 5.050 4.975 5.050 42,797 -0.04(-0.79%)
Jun 13, 2016 5.080 5.140 5.070 5.090 47,317 -0.07(-1.36%)
Jun 10, 2016 5.200 5.210 5.150 5.160 34,293 -0.23(-4.27%)
Jun 09, 2016 5.300 5.420 5.290 5.390 53,711 -0.17(-3.06%)
Jun 08, 2016 5.550 5.590 5.510 5.560 28,939 -0.04(-0.71%)
Jun 07, 2016 5.580 5.630 5.580 5.600 23,364 +0.06(+1.08%)
Jun 06, 2016 5.490 5.540 5.490 5.540 4,821 +0.10(+1.84%)
Jun 03, 2016 5.400 5.440 5.390 5.440 78,571 -0.08(-1.45%)
Jun 02, 2016 5.480 5.530 5.470 5.520 123,622 +0.17(+3.18%)
Jun 01, 2016 5.360 5.390 5.350 5.350 6,179 -0.06(-1.11%)
May 31, 2016 5.526 5.560 5.410 5.410 5,818 -0.05(-0.92%)
May 27, 2016 5.460 5.460 5.460 0 -0.04(-0.73%)
May 26, 2016 5.520 5.550 5.480 5.500 84,435 +0.09(+1.66%)
May 25, 2016 5.450 5.480 5.410 5.410 21,685 +0.05(+0.93%)
May 24, 2016 5.260 5.410 5.260 5.360 41,682 +0.07(+1.36%)
May 23, 2016 5.210 5.294 5.210 5.288 30,036 -0.01(-0.13%)
May 20, 2016 5.320 5.320 5.270 5.295 38,041 +0.04(+0.67%)
May 19, 2016 5.280 5.300 5.250 5.260 62,914 +0.04(+0.77%)
May 18, 2016 5.190 5.270 5.170 5.220 29,647 -0.04(-0.67%)
May 17, 2016 5.305 5.330 5.240 5.255 42,457 -0.15(-2.69%)
May 16, 2016 5.390 5.440 5.360 5.400 20,217 +0.01(+0.19%)
May 13, 2016 5.380 5.420 5.370 5.390 21,356 +0.00(+0.00%)
May 12, 2016 5.520 5.520 5.340 5.390 21,965 -0.07(-1.28%)
May 11, 2016 5.482 5.522 5.450 5.460 44,397 -0.03(-0.55%)
May 10, 2016 5.430 5.510 5.430 5.490 50,830 +0.24(+4.57%)
May 09, 2016 5.330 5.330 5.240 5.250 59,985 +0.00(+0.00%)
May 06, 2016 5.190 5.280 5.190 5.250 7,578 +0.09(+1.74%)
May 05, 2016 5.160 5.180 5.130 5.160 45,646 -0.13(-2.46%)
May 04, 2016 5.336 5.370 5.260 5.290 37,375 -0.08(-1.49%)
May 03, 2016 5.450 5.450 5.370 5.370 40,138 -0.17(-3.07%)
May 02, 2016 5.430 5.540 5.430 5.540 63,453 -0.08(-1.42%)
Apr 29, 2016 5.605 5.630 5.520 5.620 49,008 +0.01(+0.18%)
Apr 28, 2016 5.625 5.690 5.610 5.610 34,461 -0.06(-1.06%)
Apr 27, 2016 5.605 5.670 5.600 5.670 36,186 +0.18(+3.28%)
Apr 26, 2016 5.500 5.520 5.440 5.490 24,643 +0.11(+2.04%)
Apr 25, 2016 5.402 5.410 5.350 5.380 72,125 +0.00(+0.00%)
Apr 22, 2016 5.280 5.490 5.270 5.380 150,761 -0.09(-1.65%)
Apr 21, 2016 5.540 5.550 5.370 5.470 318,018 +0.05(+0.92%)
Apr 20, 2016 5.410 5.430 5.320 5.420 147,363 +0.35(+6.90%)
Apr 19, 2016 5.030 5.130 5.030 5.070 56,233 +0.08(+1.60%)
Apr 18, 2016 4.880 5.020 4.870 4.990 36,777 +0.03(+0.60%)
Apr 15, 2016 4.940 4.970 4.930 4.960 25,769 -0.05(-1.00%)
Apr 14, 2016 5.020 5.030 4.990 5.010 16,775 -0.02(-0.40%)
Apr 13, 2016 5.020 5.050 5.000 5.030 66,236 +0.12(+2.44%)
Apr 12, 2016 4.890 4.920 4.820 4.910 28,182 +0.03(+0.61%)
Apr 11, 2016 4.890 4.915 4.870 4.880 41,379 -0.01(-0.20%)
Apr 08, 2016 4.860 4.900 4.840 4.890 56,895 +0.17(+3.60%)
Apr 07, 2016 4.714 4.740 4.680 4.720 20,201 -0.07(-1.46%)
Apr 06, 2016 4.640 4.790 4.640 4.790 50,116 +0.05(+1.05%)
Apr 05, 2016 4.740 4.780 4.710 4.740 40,505 -0.17(-3.46%)
Apr 04, 2016 4.900 4.950 4.880 4.910 14,656 -0.08(-1.60%)
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.