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

Porsche Auto ADR (OP: POAHY )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 31, 2013 8.320 8.340 8.271 8.290 12,780 +0.02(+0.24%)
May 30, 2013 8.310 8.310 8.210 8.270 10,072 +0.15(+1.85%)
May 29, 2013 8.100 8.120 8.060 8.120 15,180 +0.01(+0.17%)
May 28, 2013 8.150 8.150 8.090 8.106 11,955 -0.01(-0.17%)
May 24, 2013 8.080 8.160 8.040 8.120 13,712 +0.01(+0.12%)
May 23, 2013 8.040 8.130 7.958 8.110 8,086 -0.08(-0.98%)
May 22, 2013 8.380 8.430 8.160 8.190 38,527 -0.14(-1.68%)
May 21, 2013 8.290 8.410 8.240 8.330 13,678 -0.06(-0.72%)
May 20, 2013 8.380 8.404 8.340 8.390 18,539 +0.31(+3.84%)
May 17, 2013 8.030 8.100 8.021 8.080 8,202 +0.09(+1.13%)
May 16, 2013 8.000 8.040 7.980 7.990 42,024 +0.02(+0.25%)
May 15, 2013 7.946 7.990 7.930 7.970 10,349 +0.17(+2.17%)
May 13, 2013 7.740 7.820 7.740 7.801 16,538 -0.10(-1.25%)
May 10, 2013 7.880 7.900 7.790 7.900 21,927 -0.05(-0.63%)
May 09, 2013 7.990 8.010 7.900 7.950 9,977 +0.09(+1.15%)
May 08, 2013 7.841 7.910 7.840 7.860 32,956 +0.10(+1.29%)
May 07, 2013 7.820 7.830 7.720 7.760 32,620 -0.04(-0.51%)
May 06, 2013 7.840 7.840 7.740 7.800 120,784 -0.03(-0.38%)
May 03, 2013 7.780 7.880 7.724 7.830 147,326 +0.35(+4.68%)
May 02, 2013 7.510 7.550 7.470 7.480 30,189 -0.02(-0.27%)
May 01, 2013 7.780 7.780 7.470 7.500 13,660 -0.04(-0.53%)
Apr 30, 2013 7.790 7.790 7.480 7.540 5,393 +0.04(+0.53%)
Apr 29, 2013 7.480 7.520 7.421 7.500 15,729 +0.26(+3.59%)
Apr 26, 2013 7.460 7.472 7.240 7.240 39,316 -0.23(-3.10%)
Apr 25, 2013 7.520 7.530 7.440 7.472 36,712 +0.06(+0.84%)
Apr 24, 2013 7.410 7.460 7.381 7.410 10,919 +0.20(+2.75%)
Apr 23, 2013 7.110 7.220 7.060 7.212 36,830 +0.27(+3.92%)
Apr 22, 2013 7.020 7.030 6.890 6.940 31,855 -0.05(-0.72%)
Apr 19, 2013 7.015 7.020 6.951 6.990 39,757 +0.09(+1.30%)
Apr 18, 2013 6.960 6.960 6.860 6.900 158,625 -0.17(-2.40%)
Apr 17, 2013 7.180 7.180 7.020 7.070 37,165 -0.41(-5.48%)
Apr 16, 2013 7.481 7.560 7.462 7.480 67,947 +0.27(+3.74%)
Apr 15, 2013 7.210 7.270 7.150 7.210 18,192 -0.20(-2.70%)
Apr 12, 2013 7.380 7.410 7.340 7.410 23,973 -0.16(-2.11%)
Apr 11, 2013 7.620 7.650 7.570 7.570 32,437 -0.04(-0.53%)
Apr 10, 2013 7.520 7.620 7.520 7.610 79,364 +0.22(+2.98%)
Apr 09, 2013 7.356 7.420 7.310 7.390 34,997 -0.11(-1.47%)
Apr 08, 2013 7.440 7.500 7.420 7.500 17,678 +0.14(+1.97%)
Apr 05, 2013 7.180 7.370 7.180 7.355 17,282 -0.02(-0.34%)
Apr 04, 2013 7.329 7.380 7.266 7.380 17,795 -0.04(-0.54%)
Apr 03, 2013 7.450 7.490 7.370 7.420 62,050 +0.00(+0.00%)
Apr 02, 2013 7.360 7.460 7.360 7.420 18,004 +0.15(+2.06%)
Apr 01, 2013 7.280 7.280 7.230 7.270 12,283 +0.00(+0.00%)
Mar 28, 2013 7.250 7.300 7.230 7.270 20,559 -0.01(-0.14%)
Mar 27, 2013 7.300 7.300 7.250 7.280 10,060 -0.21(-2.80%)
Mar 26, 2013 7.539 7.540 7.460 7.490 15,881 -0.03(-0.39%)
Mar 25, 2013 7.656 7.656 7.460 7.519 14,150 -0.05(-0.67%)
Mar 22, 2013 7.550 7.610 7.520 7.570 8,375 +0.08(+1.07%)
Mar 21, 2013 7.500 7.520 7.450 7.490 33,339 -0.23(-2.98%)
Mar 20, 2013 7.736 7.760 7.690 7.720 13,459 +0.05(+0.65%)
Mar 19, 2013 7.860 7.871 7.615 7.670 20,695 -0.21(-2.66%)
Mar 18, 2013 7.730 7.950 7.730 7.880 65,732 -0.05(-0.63%)
Mar 15, 2013 7.950 7.970 7.870 7.930 80,373 -0.16(-1.98%)
Mar 14, 2013 7.940 8.090 7.940 8.090 13,247 -0.07(-0.86%)
Mar 13, 2013 8.060 8.240 8.060 8.160 29,979 +0.03(+0.37%)
Mar 12, 2013 8.234 8.234 8.100 8.130 23,856 -0.14(-1.74%)
Mar 11, 2013 8.160 8.280 8.160 8.274 31,364 -0.01(-0.07%)
Mar 08, 2013 8.320 8.320 8.211 8.280 45,359 -0.04(-0.48%)
Mar 07, 2013 8.320 8.360 8.230 8.320 11,659 +0.26(+3.23%)
Mar 06, 2013 8.070 8.120 7.970 8.060 42,300 +0.13(+1.64%)
Mar 05, 2013 7.900 7.970 7.900 7.930 26,717 +0.25(+3.26%)
Mar 04, 2013 7.650 7.680 7.610 7.680 21,005 -0.10(-1.29%)
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.