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 (%)
Apr 30, 2010 5.760 5.850 5.750 5.750 4,099 +0.00(+0.00%)
Apr 29, 2010 5.900 5.900 5.750 5.750 3,248 +0.00(+0.00%)
Apr 28, 2010 5.780 5.870 5.710 5.750 3,357 -0.19(-3.20%)
Apr 27, 2010 6.100 6.100 5.940 5.940 3,613 -0.21(-3.41%)
Apr 26, 2010 6.240 6.290 6.130 6.150 5,381 +0.10(+1.65%)
Apr 23, 2010 6.000 6.180 6.000 6.050 3,712 -0.05(-0.82%)
Apr 22, 2010 5.930 6.100 5.930 6.100 4,141 -0.05(-0.81%)
Apr 21, 2010 6.230 6.270 6.100 6.150 3,836 +0.05(+0.82%)
Apr 20, 2010 6.200 6.200 6.100 6.100 2,629 +0.25(+4.27%)
Apr 19, 2010 6.000 6.010 5.800 5.850 4,153 -0.25(-4.10%)
Apr 16, 2010 6.210 6.240 5.960 6.100 6,005 -0.10(-1.61%)
Apr 15, 2010 6.220 6.340 6.200 6.200 5,306 -0.16(-2.52%)
Apr 14, 2010 6.240 6.360 6.240 6.360 5,496 +0.21(+3.41%)
Apr 13, 2010 6.300 6.300 6.150 6.150 30,331 -0.05(-0.81%)
Apr 12, 2010 6.140 6.200 6.140 6.200 989 +0.16(+2.65%)
Apr 09, 2010 5.960 6.100 5.960 6.040 237,287 +0.09(+1.51%)
Apr 08, 2010 5.960 5.990 5.860 5.950 407,299 -0.21(-3.41%)
Apr 07, 2010 6.300 6.300 6.120 6.160 401,515 -0.14(-2.22%)
Apr 06, 2010 6.310 6.350 6.220 6.300 320,175 +0.02(+0.32%)
Apr 05, 2010 6.350 6.350 6.150 6.280 4,093 +0.08(+1.29%)
Apr 01, 2010 6.200 6.200 6.200 0 +0.07(+1.14%)
Mar 31, 2010 6.010 6.130 6.010 6.130 2,243 +0.08(+1.32%)
Mar 30, 2010 6.120 6.120 6.000 6.050 3,370 -0.05(-0.82%)
Mar 29, 2010 6.140 6.150 6.100 6.100 15,358 +0.18(+3.04%)
Mar 26, 2010 5.750 5.970 5.750 5.920 1,706 +0.12(+2.07%)
Mar 25, 2010 5.830 5.900 5.800 5.800 3,567 -0.11(-1.86%)
Mar 24, 2010 5.820 5.910 5.820 5.910 2,893 +0.16(+2.78%)
Mar 23, 2010 5.820 5.850 5.720 5.750 17,833 -0.10(-1.71%)
Mar 22, 2010 5.820 5.970 5.820 5.850 1,376 -0.10(-1.68%)
Mar 19, 2010 6.060 6.060 5.900 5.950 2,421 -0.09(-1.49%)
Mar 18, 2010 5.960 6.080 5.960 6.040 2,769 +0.14(+2.37%)
Mar 17, 2010 5.840 6.000 5.820 5.900 12,416 -0.05(-0.84%)
Mar 16, 2010 5.870 5.970 5.870 5.950 2,577 +0.20(+3.48%)
Mar 15, 2010 5.800 5.800 5.750 5.750 5,110 -0.20(-3.36%)
Mar 12, 2010 5.910 5.950 5.900 5.950 13,736 +0.25(+4.39%)
Mar 11, 2010 5.670 5.760 5.670 5.700 5,391 +0.25(+4.59%)
Mar 10, 2010 5.510 5.550 5.440 5.450 4,420 +0.01(+0.18%)
Mar 09, 2010 5.300 5.500 5.300 5.440 6,329 +0.00(+0.00%)
Mar 08, 2010 5.410 5.500 5.410 5.440 3,187 -0.01(-0.18%)
Mar 05, 2010 5.420 5.550 5.420 5.450 1,555 +0.10(+1.87%)
Mar 04, 2010 5.350 5.420 5.350 5.350 2,709 +0.00(+0.00%)
Mar 03, 2010 5.400 5.400 5.350 5.350 2,587 +0.12(+2.29%)
Mar 02, 2010 5.150 5.250 5.150 5.230 9,293 +0.10(+1.95%)
Mar 01, 2010 5.060 5.140 5.000 5.130 5,267 +0.18(+3.64%)
Feb 26, 2010 5.060 5.060 4.950 4.950 3,793 +0.15(+3.13%)
Feb 25, 2010 4.890 4.890 4.800 4.800 412 -0.05(-1.03%)
Feb 24, 2010 5.000 5.000 4.850 4.850 8,670 -0.05(-1.02%)
Feb 23, 2010 4.950 5.040 4.870 4.900 3,655 -0.10(-2.00%)
Feb 22, 2010 5.060 5.120 4.980 5.000 2,891 -0.18(-3.47%)
Feb 19, 2010 5.000 5.180 5.000 5.180 5,876 +0.18(+3.60%)
Feb 18, 2010 4.840 5.080 4.840 5.000 13,478 -0.12(-2.34%)
Feb 17, 2010 5.060 5.120 5.030 5.120 1,449 +0.12(+2.40%)
Feb 16, 2010 4.950 5.060 4.950 5.000 2,069 +0.00(+0.00%)
Feb 12, 2010 5.000 5.000 5.000 0 -0.20(-3.85%)
Feb 11, 2010 5.280 5.300 5.100 5.200 4,709 -0.03(-0.57%)
Feb 10, 2010 5.190 5.300 5.190 5.230 2,885 -0.12(-2.24%)
Feb 09, 2010 5.190 5.350 5.190 5.350 3,350 +0.07(+1.33%)
Feb 08, 2010 5.220 5.390 5.210 5.280 3,450 -0.12(-2.22%)
Feb 05, 2010 5.480 5.490 5.400 5.400 1,876 -0.20(-3.57%)
Feb 04, 2010 5.670 5.680 5.600 5.600 1,490 -0.30(-5.08%)
Feb 03, 2010 5.870 5.940 5.870 5.900 1,935 -0.05(-0.84%)
Feb 02, 2010 5.940 6.020 5.940 5.950 2,600 +0.15(+2.59%)
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.