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

Porsche Auto ADR (OP: POAHY )

5.310 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 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, 2019 7.280 7.320 7.260 7.310 33,449 -0.17(-2.21%)
Oct 30, 2019 7.380 7.490 7.370 7.475 86,325 +0.05(+0.74%)
Oct 29, 2019 7.430 7.450 7.390 7.420 41,928 +0.00(+0.00%)
Oct 28, 2019 7.355 7.440 7.355 7.420 87,343 +0.19(+2.63%)
Oct 25, 2019 7.250 7.260 7.220 7.230 93,900 -0.04(-0.55%)
Oct 24, 2019 7.300 7.320 7.260 7.270 88,375 +0.03(+0.41%)
Oct 23, 2019 7.260 7.260 7.210 7.240 87,325 +0.00(+0.07%)
Oct 22, 2019 7.250 7.300 7.230 7.235 144,425 -0.03(-0.48%)
Oct 21, 2019 7.330 7.330 7.250 7.270 384,482 +0.03(+0.41%)
Oct 18, 2019 7.240 7.260 7.180 7.240 323,500 +0.10(+1.39%)
Oct 17, 2019 7.280 7.300 7.100 7.141 145,613 +0.05(+0.72%)
Oct 16, 2019 7.110 7.130 7.080 7.090 224,939 +0.09(+1.36%)
Oct 15, 2019 6.886 7.020 6.860 6.995 149,179 +0.09(+1.38%)
Oct 14, 2019 6.850 6.920 6.850 6.900 93,914 +0.06(+0.88%)
Oct 11, 2019 6.760 6.910 6.750 6.840 621,300 +0.28(+4.27%)
Oct 10, 2019 6.550 6.593 6.550 6.560 44,736 +0.13(+2.02%)
Oct 09, 2019 6.410 6.490 6.410 6.430 107,165 +0.13(+2.06%)
Oct 08, 2019 6.290 6.340 6.260 6.300 100,135 -0.04(-0.61%)
Oct 07, 2019 6.330 6.370 6.300 6.338 63,713 -0.01(-0.18%)
Oct 04, 2019 6.250 6.370 6.240 6.350 98,200 +0.03(+0.47%)
Oct 03, 2019 6.260 6.326 6.250 6.320 98,595 +0.05(+0.80%)
Oct 02, 2019 6.310 6.360 6.260 6.270 52,778 -0.13(-2.03%)
Oct 01, 2019 6.490 6.490 6.400 6.400 124,798 -0.05(-0.85%)
Sep 30, 2019 6.430 6.480 6.420 6.455 85,753 +0.15(+2.30%)
Sep 27, 2019 6.360 6.360 6.310 6.310 38,000 -0.04(-0.63%)
Sep 26, 2019 6.420 6.430 6.340 6.350 35,095 -0.09(-1.40%)
Sep 25, 2019 6.380 6.440 6.358 6.440 45,135 +0.01(+0.16%)
Sep 24, 2019 6.400 6.440 6.395 6.430 61,717 -0.18(-2.72%)
Sep 23, 2019 6.570 6.640 6.570 6.610 116,664 -0.14(-2.07%)
Sep 20, 2019 6.780 6.790 6.750 6.750 131,500 +0.06(+0.93%)
Sep 19, 2019 6.700 6.730 6.680 6.688 43,023 -0.03(-0.48%)
Sep 18, 2019 6.660 6.720 6.650 6.720 56,085 +0.03(+0.45%)
Sep 17, 2019 6.600 6.700 6.590 6.690 54,553 -0.04(-0.59%)
Sep 16, 2019 6.740 6.755 6.693 6.730 65,405 -0.08(-1.17%)
Sep 13, 2019 6.770 6.810 6.740 6.810 88,400 +0.16(+2.41%)
Sep 12, 2019 6.625 6.680 6.610 6.650 63,150 +0.03(+0.45%)
Sep 11, 2019 6.690 6.690 6.570 6.620 70,720 -0.03(-0.39%)
Sep 10, 2019 6.650 6.670 6.640 6.646 88,964 -0.00(-0.06%)
Sep 09, 2019 6.690 6.690 6.630 6.650 44,359 +0.07(+1.06%)
Sep 06, 2019 6.600 6.610 6.530 6.580 82,600 +0.01(+0.15%)
Sep 05, 2019 6.580 6.610 6.558 6.570 124,094 +0.16(+2.50%)
Sep 04, 2019 6.370 6.410 6.340 6.410 255,423 +0.19(+3.05%)
Sep 03, 2019 6.240 6.260 6.210 6.220 82,496 -0.03(-0.48%)
Aug 30, 2019 6.310 6.335 6.210 6.250 112,600 +0.03(+0.48%)
Aug 29, 2019 6.230 6.230 6.182 6.220 136,139 +0.04(+0.65%)
Aug 28, 2019 6.100 6.190 6.100 6.180 253,462 +0.04(+0.65%)
Aug 27, 2019 6.180 6.210 6.140 6.140 289,493 +0.00(+0.00%)
Aug 26, 2019 6.160 6.160 6.094 6.140 119,069 +0.03(+0.49%)
Aug 23, 2019 6.190 6.190 6.110 6.110 48,900 -0.11(-1.77%)
Aug 22, 2019 6.250 6.260 6.180 6.220 120,764 +0.02(+0.32%)
Aug 21, 2019 6.260 6.260 6.190 6.200 55,517 +0.09(+1.47%)
Aug 20, 2019 6.070 6.120 6.035 6.110 262,319 -0.06(-0.97%)
Aug 19, 2019 6.220 6.220 6.130 6.170 227,056 +0.10(+1.65%)
Aug 16, 2019 6.000 6.080 5.980 6.070 143,100 +0.05(+0.83%)
Aug 15, 2019 5.980 6.030 5.960 6.020 249,762 -0.17(-2.75%)
Aug 14, 2019 6.190 6.240 6.170 6.190 178,552 -0.20(-3.13%)
Aug 13, 2019 6.240 6.410 6.230 6.390 107,847 +0.09(+1.43%)
Aug 12, 2019 6.300 6.330 6.268 6.300 84,242 -0.04(-0.63%)
Aug 09, 2019 6.293 6.370 6.270 6.340 113,500 -0.11(-1.63%)
Aug 08, 2019 6.430 6.470 6.410 6.445 80,258 -0.00(-0.08%)
Aug 07, 2019 6.350 6.480 6.310 6.450 123,529 +0.05(+0.78%)
Aug 06, 2019 6.380 6.410 6.290 6.400 236,638 +0.10(+1.59%)
Aug 05, 2019 6.280 6.350 6.260 6.300 134,152 -0.11(-1.72%)
Aug 02, 2019 6.370 6.440 6.340 6.410 49,300 -0.03(-0.47%)
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.