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

Porsche Auto ADR (OP: POAHY )

5.190 +0.070 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2012 8.120 8.200 8.110 8.200 69,668 +0.10(+1.23%)
Dec 28, 2012 8.030 8.130 7.990 8.100 103,971 +0.32(+4.11%)
Dec 27, 2012 7.650 7.780 7.600 7.780 74,864 +0.25(+3.32%)
Dec 26, 2012 7.460 7.580 7.460 7.530 35,411 -0.02(-0.25%)
Dec 24, 2012 7.540 7.550 7.500 7.549 39,802 +0.04(+0.52%)
Dec 21, 2012 7.450 7.550 7.450 7.510 42,935 -0.04(-0.53%)
Dec 20, 2012 7.570 7.600 7.490 7.550 44,687 +0.11(+1.46%)
Dec 19, 2012 7.520 7.530 7.441 7.441 58,401 -0.26(-3.36%)
Dec 18, 2012 7.570 7.732 7.568 7.700 280,611 +0.15(+1.99%)
Dec 17, 2012 7.500 7.560 7.500 7.550 47,450 +0.07(+0.94%)
Dec 14, 2012 7.460 7.530 7.460 7.480 21,097 +0.10(+1.36%)
Dec 13, 2012 7.460 7.530 7.350 7.380 29,120 -0.17(-2.25%)
Dec 12, 2012 7.556 7.640 7.490 7.550 13,052 +0.16(+2.17%)
Dec 11, 2012 7.370 7.420 7.370 7.390 16,266 +0.15(+2.07%)
Dec 10, 2012 7.220 7.250 7.180 7.240 27,090 +0.03(+0.42%)
Dec 07, 2012 7.250 7.290 7.186 7.210 22,344 -0.07(-0.96%)
Dec 06, 2012 7.260 7.300 7.180 7.280 18,919 -0.08(-1.09%)
Dec 05, 2012 7.300 7.360 7.240 7.360 25,201 +0.00(+0.00%)
Dec 04, 2012 7.360 7.400 7.340 7.360 32,993 +0.00(+0.00%)
Nov 30, 2012 7.400 7.450 7.331 7.360 51,871 +0.23(+3.21%)
Nov 29, 2012 7.150 7.200 7.100 7.131 41,104 +0.14(+2.02%)
Nov 28, 2012 6.980 6.990 6.870 6.990 29,423 -0.06(-0.85%)
Nov 27, 2012 6.980 7.060 6.940 7.050 28,087 +0.12(+1.72%)
Nov 26, 2012 6.930 7.008 6.900 6.931 56,662 +0.05(+0.74%)
Nov 24, 2012 6.760 6.890 6.760 6.880 7,980 +0.00(+0.00%)
Nov 23, 2012 6.760 6.890 6.760 6.880 7,980 +0.26(+3.93%)
Nov 21, 2012 6.530 6.700 6.530 6.620 45,036 +0.14(+2.14%)
Nov 20, 2012 6.380 6.500 6.380 6.481 31,746 +0.11(+1.73%)
Nov 19, 2012 6.360 6.400 6.360 6.371 75,700 +0.30(+4.96%)
Nov 16, 2012 6.060 6.130 6.020 6.070 20,022 -0.01(-0.16%)
Nov 15, 2012 6.110 6.170 6.070 6.080 22,465 -0.03(-0.49%)
Nov 14, 2012 6.260 6.290 6.110 6.110 34,676 -0.17(-2.71%)
Nov 13, 2012 6.211 6.360 6.211 6.280 56,580 -0.07(-1.10%)
Nov 12, 2012 6.422 6.422 6.350 6.350 22,526 +0.02(+0.32%)
Nov 09, 2012 6.320 6.380 6.290 6.330 30,359 +0.02(+0.32%)
Nov 08, 2012 6.310 6.350 6.270 6.310 34,625 -0.15(-2.32%)
Nov 07, 2012 6.470 6.488 6.360 6.460 44,415 -0.12(-1.81%)
Nov 06, 2012 6.440 6.580 6.440 6.579 22,271 -0.00(-0.02%)
Nov 05, 2012 6.550 6.621 6.550 6.580 34,241 -0.09(-1.35%)
Nov 02, 2012 6.690 6.750 6.640 6.670 31,347 -0.03(-0.45%)
Nov 01, 2012 6.700 6.790 6.590 6.700 52,251 +0.04(+0.68%)
Oct 31, 2012 6.570 6.660 6.390 6.655 94,195 +0.32(+4.97%)
Oct 26, 2012 6.340 6.340 6.340 0 +0.01(+0.16%)
Oct 25, 2012 6.310 6.350 6.280 6.330 49,725 +0.09(+1.44%)
Oct 24, 2012 6.230 6.240 6.151 6.240 42,796 +0.18(+2.97%)
Oct 23, 2012 6.060 6.110 6.010 6.060 195,413 -0.15(-2.38%)
Oct 19, 2012 6.300 6.310 6.190 6.208 24,737 -0.06(-1.02%)
Oct 18, 2012 6.350 6.370 6.272 6.272 19,312 -0.21(-3.21%)
Oct 17, 2012 6.360 6.490 6.360 6.480 27,322 +0.12(+1.89%)
Oct 16, 2012 6.210 6.360 6.210 6.360 37,293 +0.14(+2.25%)
Oct 15, 2012 6.260 6.260 6.190 6.220 21,708 -0.04(-0.64%)
Oct 12, 2012 6.310 6.320 6.240 6.260 8,547 -0.05(-0.79%)
Oct 11, 2012 6.280 6.360 6.280 6.310 17,217 +0.22(+3.61%)
Oct 10, 2012 6.100 6.160 6.080 6.090 18,628 +0.11(+1.84%)
Oct 09, 2012 6.020 6.050 5.960 5.980 31,624 -0.11(-1.81%)
Oct 08, 2012 6.129 6.130 6.060 6.090 35,986 -0.09(-1.47%)
Oct 06, 2012 6.250 6.320 6.180 6.181 53,583 +0.00(+0.00%)
Oct 05, 2012 6.250 6.320 6.180 6.181 53,583 +0.02(+0.34%)
Oct 04, 2012 6.140 6.180 6.110 6.160 33,062 +0.20(+3.36%)
Oct 03, 2012 5.950 6.000 5.950 5.960 35,064 +0.08(+1.36%)
Oct 02, 2012 5.960 5.980 5.870 5.880 61,574 +0.19(+3.32%)
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.