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

Porsche Auto ADR (OP: POAHY )

5.220 -0.090 (-1.69%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 8, 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 31, 2018 6.345 6.380 6.310 6.330 189,223 +0.11(+1.77%)
Oct 30, 2018 6.240 6.290 6.130 6.220 155,617 +0.25(+4.10%)
Oct 29, 2018 6.110 6.160 5.920 5.975 248,680 +0.13(+2.22%)
Oct 26, 2018 5.750 5.910 5.730 5.845 293,300 -0.01(-0.20%)
Oct 25, 2018 5.840 5.880 5.780 5.857 368,162 +0.19(+3.30%)
Oct 24, 2018 5.905 5.930 5.640 5.670 385,853 -0.57(-9.06%)
Oct 23, 2018 6.090 6.270 6.060 6.235 253,708 +0.02(+0.24%)
Oct 22, 2018 6.240 6.250 6.180 6.220 140,058 -0.08(-1.19%)
Oct 19, 2018 6.160 6.320 6.150 6.295 79,000 -0.04(-0.55%)
Oct 18, 2018 6.440 6.450 6.310 6.330 241,965 -0.17(-2.54%)
Oct 17, 2018 6.460 6.520 6.390 6.495 218,916 -0.08(-1.22%)
Oct 16, 2018 6.590 6.600 6.520 6.575 156,179 +0.25(+4.03%)
Oct 15, 2018 6.350 6.390 6.300 6.320 124,150 +0.17(+2.68%)
Oct 12, 2018 6.183 6.190 6.050 6.155 189,700 +0.04(+0.74%)
Oct 11, 2018 6.145 6.190 6.050 6.110 266,497 -0.03(-0.57%)
Oct 10, 2018 6.350 6.350 6.120 6.145 218,334 -0.27(-4.13%)
Oct 09, 2018 6.350 6.420 6.330 6.410 173,855 -0.03(-0.47%)
Oct 08, 2018 6.390 6.440 6.330 6.440 71,039 -0.09(-1.38%)
Oct 05, 2018 6.540 6.560 6.470 6.530 169,800 -0.08(-1.14%)
Oct 04, 2018 6.700 6.700 6.577 6.605 126,175 -0.11(-1.71%)
Oct 03, 2018 6.740 6.755 6.700 6.720 78,055 +0.04(+0.60%)
Oct 02, 2018 6.650 6.700 6.640 6.680 113,113 -0.02(-0.22%)
Oct 01, 2018 6.715 6.750 6.680 6.695 62,252 +0.03(+0.37%)
Sep 28, 2018 6.640 6.690 6.630 6.670 54,700 -0.13(-1.91%)
Sep 27, 2018 6.790 6.850 6.773 6.800 36,300 +0.10(+1.49%)
Sep 26, 2018 6.650 6.740 6.640 6.700 27,713 -0.00(-0.07%)
Sep 25, 2018 6.740 6.760 6.680 6.705 90,713 -0.12(-1.83%)
Sep 24, 2018 6.860 6.860 6.780 6.830 68,663 -0.06(-0.87%)
Sep 21, 2018 6.950 6.950 6.870 6.890 69,600 -0.04(-0.51%)
Sep 20, 2018 6.930 6.952 6.860 6.925 136,807 +0.15(+2.21%)
Sep 19, 2018 6.720 6.780 6.700 6.775 104,004 +0.14(+2.03%)
Sep 18, 2018 6.600 6.650 6.570 6.640 251,768 +0.23(+3.59%)
Sep 17, 2018 6.450 6.470 6.410 6.410 139,636 +0.09(+1.50%)
Sep 14, 2018 6.360 6.370 6.270 6.315 186,400 +0.18(+2.85%)
Sep 13, 2018 6.150 6.170 6.120 6.140 226,766 +0.16(+2.68%)
Sep 12, 2018 5.910 6.000 5.910 5.980 112,875 +0.03(+0.50%)
Sep 11, 2018 5.910 5.970 5.900 5.950 286,234 -0.04(-0.75%)
Sep 10, 2018 5.980 6.020 5.960 5.995 131,710 +0.04(+0.67%)
Sep 07, 2018 5.920 6.000 5.910 5.955 179,300 -0.12(-1.89%)
Sep 06, 2018 6.060 6.080 6.005 6.070 137,508 -0.04(-0.65%)
Sep 05, 2018 6.090 6.120 6.060 6.110 323,862 -0.03(-0.49%)
Sep 04, 2018 6.020 6.140 6.000 6.140 81,195 -0.15(-2.38%)
Aug 31, 2018 6.290 6.290 6.290 0 -0.08(-1.26%)
Aug 30, 2018 6.410 6.420 6.340 6.370 99,320 -0.09(-1.39%)
Aug 29, 2018 6.380 6.460 6.340 6.460 132,038 -0.02(-0.31%)
Aug 28, 2018 6.500 6.530 6.480 6.480 239,475 +0.09(+1.41%)
Aug 27, 2018 6.340 6.400 6.330 6.390 151,945 +0.21(+3.40%)
Aug 24, 2018 6.110 6.180 6.110 6.180 87,200 +0.08(+1.39%)
Aug 23, 2018 6.120 6.140 6.090 6.095 44,131 -0.12(-2.01%)
Aug 22, 2018 6.168 6.230 6.160 6.220 132,267 -0.04(-0.64%)
Aug 21, 2018 6.210 6.300 6.200 6.260 249,070 +0.12(+1.95%)
Aug 20, 2018 6.110 6.140 6.090 6.140 169,037 +0.02(+0.33%)
Aug 17, 2018 5.938 6.130 5.925 6.120 204,500 +0.05(+0.91%)
Aug 16, 2018 6.050 6.100 6.050 6.065 181,765 -0.01(-0.16%)
Aug 15, 2018 6.080 6.089 5.990 6.075 276,751 -0.14(-2.33%)
Aug 14, 2018 6.153 6.240 6.148 6.220 191,210 +0.01(+0.16%)
Aug 13, 2018 6.230 6.270 6.210 6.210 142,928 -0.07(-1.04%)
Aug 10, 2018 6.230 6.300 6.190 6.275 101,000 -0.25(-3.91%)
Aug 09, 2018 6.550 6.560 6.510 6.530 49,933 -0.04(-0.61%)
Aug 08, 2018 6.540 6.620 6.540 6.570 54,997 +0.12(+1.86%)
Aug 07, 2018 6.540 6.540 6.420 6.450 86,618 +0.00(+0.08%)
Aug 06, 2018 6.450 6.460 6.400 6.445 169,554 -0.04(-0.54%)
Aug 03, 2018 6.435 6.480 6.430 6.480 70,200 +0.10(+1.49%)
Aug 02, 2018 6.325 6.390 6.306 6.385 145,729 -0.12(-1.92%)
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.