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

Porsche Auto ADR (OP: POAHY )

5.245 -0.065 (-1.22%)
Streaming Delayed Price Updated: 2:11 PM 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 (%)
Jan 31, 2018 9.270 9.280 9.150 9.210 18,981 +0.12(+1.32%)
Jan 30, 2018 9.250 9.060 9.090 104,888 -0.16(-1.73%)
Jan 29, 2018 9.320 9.332 9.186 9.250 29,258 -0.18(-1.91%)
Jan 26, 2018 9.355 9.440 9.330 9.430 36,093 +0.10(+1.03%)
Jan 25, 2018 9.480 9.500 9.320 9.334 31,157 -0.16(-1.64%)
Jan 24, 2018 9.610 9.610 9.470 9.490 87,622 -0.10(-1.04%)
Jan 23, 2018 9.610 9.620 9.530 9.590 49,066 -0.05(-0.52%)
Jan 22, 2018 9.570 9.640 9.570 9.640 15,899 +0.13(+1.37%)
Jan 19, 2018 9.495 9.520 9.430 9.510 35,051 +0.07(+0.79%)
Jan 18, 2018 9.495 9.510 9.400 9.435 60,054 -0.09(-1.00%)
Jan 17, 2018 9.420 9.550 9.360 9.530 126,254 -0.02(-0.21%)
Jan 16, 2018 9.510 9.590 9.510 9.550 133,147 +0.27(+2.91%)
Jan 12, 2018 9.280 9.280 9.280 0 +0.31(+3.46%)
Jan 11, 2018 8.930 8.990 8.920 8.970 21,067 +0.04(+0.45%)
Jan 10, 2018 8.920 8.980 8.890 8.930 54,545 -0.05(-0.56%)
Jan 09, 2018 9.000 9.010 8.940 8.980 15,890 +0.08(+0.90%)
Jan 08, 2018 8.835 8.900 8.830 8.900 49,515 +0.02(+0.23%)
Jan 05, 2018 8.800 8.880 8.800 8.880 45,649 +0.10(+1.08%)
Jan 04, 2018 8.745 8.820 8.700 8.785 108,822 +0.22(+2.63%)
Jan 03, 2018 8.490 8.590 8.490 8.560 27,941 +0.18(+2.15%)
Jan 02, 2018 8.300 8.380 8.298 8.380 37,991 +0.04(+0.54%)
Dec 29, 2017 8.335 8.335 8.335 0 -0.01(-0.18%)
Dec 28, 2017 8.320 8.350 8.310 8.350 30,632 +0.05(+0.60%)
Dec 27, 2017 8.300 8.310 8.290 8.300 18,549 -0.05(-0.60%)
Dec 26, 2017 8.290 8.350 8.280 8.350 17,017 +0.04(+0.54%)
Dec 22, 2017 8.280 8.310 8.220 8.305 39,800 -0.02(-0.18%)
Dec 21, 2017 8.310 8.350 8.310 8.320 26,042 -0.02(-0.18%)
Dec 20, 2017 8.360 8.367 8.310 8.335 44,510 -0.06(-0.77%)
Dec 19, 2017 8.385 8.410 8.360 8.400 29,115 +0.02(+0.18%)
Dec 18, 2017 8.430 8.440 8.370 8.385 63,009 +0.08(+0.96%)
Dec 15, 2017 8.290 8.350 8.270 8.305 51,959 -0.00(-0.03%)
Dec 14, 2017 8.370 8.400 8.300 8.307 15,974 -0.01(-0.09%)
Dec 13, 2017 8.350 8.360 8.290 8.315 28,099 +0.12(+1.40%)
Dec 12, 2017 8.162 8.200 8.150 8.200 87,309 -0.12(-1.44%)
Dec 11, 2017 8.350 8.350 8.290 8.320 88,522 -0.05(-0.60%)
Dec 08, 2017 8.300 8.380 8.300 8.370 66,508 +0.14(+1.70%)
Dec 07, 2017 8.140 8.240 8.140 8.230 143,601 +0.20(+2.49%)
Dec 06, 2017 8.020 8.050 7.985 8.030 53,546 -0.10(-1.23%)
Dec 05, 2017 8.162 8.201 8.120 8.130 189,400 -0.05(-0.61%)
Dec 04, 2017 8.200 8.150 8.180 49,793 -0.06(-0.73%)
Dec 01, 2017 8.270 8.270 8.220 8.240 134,472 -0.11(-1.31%)
Nov 30, 2017 8.350 8.388 8.330 8.349 89,717 -0.02(-0.25%)
Nov 29, 2017 8.400 8.410 8.330 8.370 66,512 +0.12(+1.52%)
Nov 28, 2017 8.210 8.270 8.210 8.245 135,357 +0.09(+1.10%)
Nov 27, 2017 8.160 8.221 8.140 8.155 79,255 -0.04(-0.43%)
Nov 24, 2017 8.150 8.210 8.150 8.190 9,336 +0.32(+4.07%)
Nov 22, 2017 7.905 7.920 7.820 7.870 69,470 +0.02(+0.25%)
Nov 21, 2017 7.860 7.860 7.800 7.850 50,583 +0.26(+3.43%)
Nov 20, 2017 7.610 7.660 7.590 7.590 42,181 +0.27(+3.76%)
Nov 17, 2017 7.320 7.340 7.295 7.315 52,315 -0.01(-0.20%)
Nov 16, 2017 7.310 7.360 7.290 7.330 34,635 +0.21(+2.95%)
Nov 15, 2017 7.148 7.160 7.070 7.120 96,617 -0.12(-1.73%)
Nov 14, 2017 7.200 7.260 7.180 7.245 105,066 +0.03(+0.35%)
Nov 13, 2017 7.090 7.230 7.080 7.220 135,854 +0.00(+0.00%)
Nov 10, 2017 7.148 7.220 7.148 7.220 13,293 +0.01(+0.14%)
Nov 09, 2017 7.150 7.230 7.140 7.210 40,600 -0.03(-0.41%)
Nov 08, 2017 7.280 7.280 7.130 7.240 70,043 -0.14(-1.90%)
Nov 07, 2017 7.380 7.450 7.350 7.380 76,580 +0.01(+0.14%)
Nov 06, 2017 7.380 7.390 7.350 7.370 31,843 +0.00(+0.00%)
Nov 03, 2017 7.480 7.480 7.370 7.370 37,836 -0.09(-1.21%)
Nov 02, 2017 7.530 7.560 7.400 7.460 43,599 -0.03(-0.40%)
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.