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

Porsche Auto ADR (OP: POAHY )

5.060 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 31, 2017 5.995 5.995 5.930 5.970 10,477 +0.01(+0.17%)
Jan 30, 2017 5.990 5.990 5.920 5.960 17,602 -0.13(-2.13%)
Jan 27, 2017 6.080 6.110 6.075 6.090 14,864 -0.05(-0.81%)
Jan 26, 2017 6.150 6.150 6.115 6.140 32,824 -0.10(-1.60%)
Jan 25, 2017 6.210 6.240 6.190 6.240 57,142 +0.05(+0.81%)
Jan 24, 2017 6.120 6.200 6.120 6.190 50,476 +0.11(+1.81%)
Jan 23, 2017 6.054 6.080 6.045 6.080 20,485 +0.16(+2.70%)
Jan 20, 2017 5.890 5.920 5.872 5.920 41,879 +0.02(+0.34%)
Jan 19, 2017 5.900 5.910 5.880 5.900 11,618 +0.05(+0.85%)
Jan 18, 2017 5.850 5.880 5.850 5.850 7,702 +0.00(+0.00%)
Jan 17, 2017 5.820 5.850 5.800 5.850 18,947 -0.08(-1.35%)
Jan 13, 2017 5.930 5.930 5.930 0 +0.00(+0.02%)
Jan 12, 2017 6.040 6.050 5.870 5.929 70,897 -0.11(-1.76%)
Jan 11, 2017 5.910 6.050 5.910 6.035 94,441 +0.29(+4.96%)
Jan 10, 2017 5.760 5.800 5.750 5.750 38,620 -0.02(-0.35%)
Jan 09, 2017 5.750 5.800 5.741 5.770 61,304 +0.11(+1.94%)
Jan 06, 2017 5.630 5.670 5.625 5.660 16,495 +0.00(+0.00%)
Jan 05, 2017 5.620 5.690 5.620 5.660 31,691 +0.12(+2.07%)
Jan 04, 2017 5.510 5.550 5.490 5.545 19,766 -0.04(-0.81%)
Jan 03, 2017 5.600 5.610 5.570 5.590 16,537 +0.20(+3.71%)
Dec 30, 2016 5.390 5.390 5.390 0 +0.00(+0.00%)
Dec 29, 2016 5.430 5.430 5.390 5.390 33,278 -0.10(-1.82%)
Dec 28, 2016 5.510 5.510 5.480 5.490 10,730 -0.02(-0.36%)
Dec 27, 2016 5.530 5.540 5.510 5.510 57,755 +0.00(+0.00%)
Dec 23, 2016 5.510 5.510 5.510 0 -0.00(-0.09%)
Dec 22, 2016 5.550 5.550 5.510 5.515 54,909 +0.00(+0.09%)
Dec 21, 2016 5.490 5.540 5.490 5.510 101,989 +0.15(+2.80%)
Dec 20, 2016 5.350 5.395 5.350 5.360 67,970 +0.03(+0.56%)
Dec 19, 2016 5.352 5.352 5.330 5.330 10,148 +0.01(+0.19%)
Dec 16, 2016 5.320 5.350 5.320 5.320 126,773 +0.08(+1.53%)
Dec 15, 2016 5.230 5.260 5.220 5.240 38,158 +0.02(+0.38%)
Dec 14, 2016 5.350 5.355 5.220 5.220 30,794 -0.10(-1.88%)
Dec 13, 2016 5.310 5.350 5.310 5.320 24,036 +0.12(+2.31%)
Dec 12, 2016 5.210 5.228 5.190 5.200 26,100 -0.05(-0.95%)
Dec 09, 2016 5.250 5.270 5.230 5.250 104,189 -0.08(-1.50%)
Dec 08, 2016 5.300 5.360 5.300 5.330 140,844 +0.02(+0.38%)
Dec 07, 2016 5.200 5.310 5.200 5.310 84,857 +0.18(+3.51%)
Dec 06, 2016 5.080 5.130 5.080 5.130 17,214 +0.02(+0.39%)
Dec 05, 2016 5.040 5.120 5.040 5.110 66,370 +0.21(+4.29%)
Dec 02, 2016 4.930 4.940 4.900 4.900 200,347 -0.05(-1.01%)
Dec 01, 2016 4.950 4.960 4.930 4.950 27,617 -0.05(-1.00%)
Nov 30, 2016 5.000 5.010 4.990 5.000 7,702 -0.06(-1.19%)
Nov 29, 2016 5.000 5.080 5.000 5.060 21,637 +0.00(+0.00%)
Nov 28, 2016 5.080 5.100 5.050 5.060 10,562 -0.04(-0.78%)
Nov 25, 2016 5.090 5.100 5.070 5.100 3,302 +0.05(+1.09%)
Nov 23, 2016 5.045 5.045 5.045 0 +0.07(+1.41%)
Nov 22, 2016 4.920 4.975 4.910 4.975 10,939 +0.01(+0.30%)
Nov 21, 2016 4.950 4.970 4.940 4.960 27,411 +0.12(+2.48%)
Nov 18, 2016 4.820 4.840 4.810 4.840 26,431 -0.05(-1.02%)
Nov 17, 2016 4.850 4.890 4.830 4.890 18,941 +0.00(+0.00%)
Nov 16, 2016 4.880 4.900 4.870 4.890 22,858 -0.06(-1.21%)
Nov 15, 2016 4.900 4.968 4.900 4.950 103,774 +0.08(+1.54%)
Nov 14, 2016 4.890 4.890 4.850 4.875 41,159 -0.08(-1.52%)
Nov 11, 2016 4.950 4.970 4.930 4.950 19,637 +0.07(+1.43%)
Nov 10, 2016 4.890 4.910 4.820 4.880 16,188 -0.08(-1.71%)
Nov 09, 2016 4.950 5.000 4.920 4.965 24,533 -0.12(-2.46%)
Nov 08, 2016 5.010 5.110 5.000 5.090 30,691 -0.02(-0.39%)
Nov 07, 2016 5.080 5.140 5.080 5.110 341,922 +0.00(+0.00%)
Nov 04, 2016 5.100 5.142 5.100 5.110 3,292 -0.04(-0.78%)
Nov 03, 2016 5.170 5.180 5.120 5.150 7,784 +0.00(+0.00%)
Nov 02, 2016 5.200 5.210 5.150 5.150 28,967 -0.16(-3.01%)
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.