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

Porsche Auto ADR (OP: POAHY )

5.079 -0.151 (-2.89%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Oct 29, 2010 5.060 5.110 5.050 5.080 10,601 -0.06(-1.17%)
Oct 28, 2010 5.150 5.190 5.100 5.140 14,702 +0.02(+0.39%)
Oct 27, 2010 5.130 5.220 5.120 5.120 10,567 -0.17(-3.21%)
Oct 25, 2010 5.250 5.360 5.250 5.290 5,984 +0.10(+1.93%)
Oct 22, 2010 5.230 5.230 5.160 5.190 15,155 -0.10(-1.89%)
Oct 21, 2010 5.420 5.420 5.270 5.290 11,027 -0.20(-3.64%)
Oct 20, 2010 5.420 5.540 5.420 5.490 9,168 +0.21(+3.98%)
Oct 19, 2010 5.310 5.360 5.280 5.280 28,449 -0.63(-10.66%)
Oct 18, 2010 5.890 6.000 5.840 5.910 31,226 +0.20(+3.50%)
Oct 15, 2010 5.840 5.890 5.710 5.710 9,303 +0.12(+2.15%)
Oct 14, 2010 5.620 5.690 5.590 5.590 14,644 +0.19(+3.52%)
Oct 13, 2010 5.420 5.570 5.400 5.400 11,851 +0.30(+5.88%)
Oct 12, 2010 5.080 5.140 5.070 5.100 18,373 +0.13(+2.62%)
Oct 11, 2010 5.010 5.040 4.970 4.970 14,814 +0.13(+2.69%)
Oct 08, 2010 4.860 4.860 4.800 4.840 38,554 -0.06(-1.22%)
Oct 07, 2010 4.890 4.900 4.780 4.900 72,727 +0.09(+1.87%)
Oct 06, 2010 4.820 4.890 4.810 4.810 8,186 +0.01(+0.21%)
Oct 05, 2010 4.710 4.830 4.710 4.800 62,401 +0.12(+2.56%)
Oct 04, 2010 4.800 4.800 4.680 4.680 6,115 -0.26(-5.26%)
Oct 01, 2010 4.970 5.000 4.920 4.940 7,064 +0.09(+1.86%)
Sep 30, 2010 4.970 5.010 4.850 4.850 20,916 +0.07(+1.46%)
Sep 29, 2010 4.900 4.900 4.780 4.780 7,802 +0.05(+1.06%)
Sep 28, 2010 4.790 4.870 4.730 4.730 3,219 -0.11(-2.27%)
Sep 27, 2010 4.870 4.940 4.840 4.840 4,446 -0.05(-1.02%)
Sep 24, 2010 4.790 4.910 4.790 4.890 23,214 +0.24(+5.16%)
Sep 23, 2010 4.660 4.710 4.650 4.650 10,664 -0.15(-3.12%)
Sep 22, 2010 4.820 4.840 4.780 4.800 11,595 +0.01(+0.21%)
Sep 21, 2010 4.800 4.860 4.790 4.790 2,732 -0.15(-3.04%)
Sep 20, 2010 4.840 4.940 4.840 4.940 2,242 +0.09(+1.86%)
Sep 17, 2010 4.850 4.930 4.810 4.850 5,069 -0.12(-2.41%)
Sep 15, 2010 4.950 5.050 4.920 4.970 5,632 +0.03(+0.61%)
Sep 14, 2010 4.920 5.000 4.850 4.940 10,050 +0.10(+2.07%)
Sep 13, 2010 4.850 4.900 4.820 4.840 6,423 -0.06(-1.22%)
Sep 10, 2010 4.780 4.900 4.780 4.900 15,301 +0.02(+0.41%)
Sep 09, 2010 4.900 4.900 4.870 4.880 5,492 +0.00(+0.00%)
Sep 08, 2010 4.860 5.000 4.860 4.880 4,167 -0.02(-0.41%)
Sep 07, 2010 4.860 4.900 4.850 4.900 1,483 -0.11(-2.20%)
Sep 03, 2010 5.100 5.100 4.970 5.010 4,647 +0.04(+0.80%)
Sep 02, 2010 4.910 5.070 4.910 4.970 27,320 +0.13(+2.69%)
Sep 01, 2010 4.850 4.970 4.760 4.840 8,449 +0.25(+5.45%)
Aug 31, 2010 4.560 4.610 4.560 4.590 59,689 -0.04(-0.86%)
Aug 30, 2010 4.680 4.780 4.630 4.630 7,891 -0.03(-0.64%)
Aug 27, 2010 4.560 4.660 4.560 4.660 21,483 +0.11(+2.42%)
Aug 26, 2010 4.720 4.720 4.550 4.550 12,183 +0.05(+1.11%)
Aug 25, 2010 4.500 4.550 4.420 4.500 5,466 -0.09(-1.96%)
Aug 24, 2010 4.540 4.630 4.540 4.590 5,263 -0.11(-2.34%)
Aug 23, 2010 4.740 4.750 4.690 4.700 6,823 +0.02(+0.43%)
Aug 20, 2010 4.640 4.750 4.640 4.680 14,466 -0.13(-2.70%)
Aug 19, 2010 4.950 4.950 4.790 4.810 4,783 -0.14(-2.83%)
Aug 18, 2010 4.910 4.950 4.850 4.950 7,451 +0.12(+2.48%)
Aug 17, 2010 4.790 4.860 4.790 4.830 11,337 +0.11(+2.33%)
Aug 16, 2010 4.690 4.790 4.670 4.720 17,452 +0.12(+2.61%)
Aug 13, 2010 4.720 4.720 4.580 4.600 5,798 -0.05(-1.08%)
Aug 12, 2010 4.790 4.790 4.630 4.650 7,430 -0.08(-1.69%)
Aug 11, 2010 4.770 4.820 4.720 4.730 3,939 -0.32(-6.34%)
Aug 10, 2010 5.050 5.100 4.980 5.050 4,905 -0.15(-2.88%)
Aug 09, 2010 5.210 5.210 5.130 5.200 4,072 +0.17(+3.38%)
Aug 06, 2010 5.260 5.260 4.990 5.030 6,694 -0.11(-2.14%)
Aug 05, 2010 5.130 5.140 5.120 5.140 7,634 +0.04(+0.78%)
Aug 04, 2010 5.230 5.230 5.100 5.100 5,259 +0.00(+0.00%)
Aug 03, 2010 5.180 5.200 5.060 5.100 4,203 +0.02(+0.39%)
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.