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

Porsche Auto ADR (OP: POAHY )

5.225 -0.085 (-1.60%)
Streaming Delayed Price Updated: 9:47 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, 2012 6.570 6.660 6.390 6.655 94,195 +0.32(+4.97%)
Oct 26, 2012 6.340 6.340 6.340 0 +0.01(+0.16%)
Oct 25, 2012 6.310 6.350 6.280 6.330 49,725 +0.09(+1.44%)
Oct 24, 2012 6.230 6.240 6.151 6.240 42,796 +0.18(+2.97%)
Oct 23, 2012 6.060 6.110 6.010 6.060 195,413 -0.15(-2.38%)
Oct 19, 2012 6.300 6.310 6.190 6.208 24,737 -0.06(-1.02%)
Oct 18, 2012 6.350 6.370 6.272 6.272 19,312 -0.21(-3.21%)
Oct 17, 2012 6.360 6.490 6.360 6.480 27,322 +0.12(+1.89%)
Oct 16, 2012 6.210 6.360 6.210 6.360 37,293 +0.14(+2.25%)
Oct 15, 2012 6.260 6.260 6.190 6.220 21,708 -0.04(-0.64%)
Oct 12, 2012 6.310 6.320 6.240 6.260 8,547 -0.05(-0.79%)
Oct 11, 2012 6.280 6.360 6.280 6.310 17,217 +0.22(+3.61%)
Oct 10, 2012 6.100 6.160 6.080 6.090 18,628 +0.11(+1.84%)
Oct 09, 2012 6.020 6.050 5.960 5.980 31,624 -0.11(-1.81%)
Oct 08, 2012 6.129 6.130 6.060 6.090 35,986 -0.09(-1.47%)
Oct 06, 2012 6.250 6.320 6.180 6.181 53,583 +0.00(+0.00%)
Oct 05, 2012 6.250 6.320 6.180 6.181 53,583 +0.02(+0.34%)
Oct 04, 2012 6.140 6.180 6.110 6.160 33,062 +0.20(+3.36%)
Oct 03, 2012 5.950 6.000 5.950 5.960 35,064 +0.08(+1.36%)
Oct 02, 2012 5.960 5.980 5.870 5.880 61,574 +0.19(+3.32%)
Oct 01, 2012 5.900 6.004 5.691 5.691 40,682 -0.28(-4.67%)
Sep 28, 2012 6.050 6.050 5.900 5.970 57,253 -0.07(-1.16%)
Sep 27, 2012 6.010 6.050 5.950 6.040 39,566 +0.06(+1.00%)
Sep 26, 2012 6.010 6.020 5.930 5.980 77,279 -0.25(-4.00%)
Sep 25, 2012 6.206 6.300 6.180 6.229 146,811 -0.05(-0.81%)
Sep 24, 2012 6.210 6.300 6.210 6.280 177,849 +0.03(+0.48%)
Sep 21, 2012 6.230 6.320 6.230 6.250 43,508 +0.29(+4.85%)
Sep 20, 2012 5.910 6.030 5.910 5.961 37,949 +0.00(+0.02%)
Sep 19, 2012 5.990 6.050 5.960 5.960 23,131 +0.39(+7.00%)
Sep 18, 2012 5.570 5.595 5.560 5.570 20,394 -0.20(-3.47%)
Sep 17, 2012 5.800 5.800 5.734 5.770 25,704 -0.08(-1.37%)
Sep 14, 2012 5.810 5.914 5.600 5.850 49,017 +0.32(+5.79%)
Sep 13, 2012 5.450 5.570 5.440 5.530 76,863 +0.01(+0.18%)
Sep 12, 2012 5.540 5.589 5.490 5.520 35,809 +0.09(+1.66%)
Sep 11, 2012 5.340 5.460 5.330 5.430 96,098 +0.09(+1.69%)
Sep 10, 2012 5.390 5.390 5.330 5.340 51,234 -0.04(-0.71%)
Sep 07, 2012 5.320 5.380 5.320 5.378 33,915 +0.20(+3.82%)
Sep 06, 2012 5.090 5.210 5.090 5.180 52,590 +0.22(+4.44%)
Sep 05, 2012 4.970 5.000 4.950 4.960 19,233 +0.03(+0.61%)
Sep 04, 2012 4.940 4.990 4.910 4.930 31,344 -0.18(-3.52%)
Aug 31, 2012 5.140 5.141 5.110 5.110 10,886 +0.00(+0.00%)
Aug 30, 2012 5.150 5.150 5.030 5.110 23,083 -0.12(-2.29%)
Aug 29, 2012 5.249 5.290 5.210 5.230 5,601 -0.05(-0.95%)
Aug 27, 2012 5.290 5.290 5.240 5.280 26,007 +0.03(+0.57%)
Aug 24, 2012 5.200 5.270 5.130 5.250 80,573 -0.10(-1.87%)
Aug 23, 2012 5.390 5.400 5.350 5.350 8,546 -0.03(-0.56%)
Aug 22, 2012 5.360 5.440 5.360 5.380 15,333 +0.00(+0.00%)
Aug 21, 2012 5.420 5.450 5.270 5.380 40,770 +0.16(+3.07%)
Aug 20, 2012 5.201 5.270 5.201 5.220 12,929 -0.04(-0.76%)
Aug 17, 2012 5.230 5.260 5.220 5.260 22,223 +0.17(+3.34%)
Aug 16, 2012 5.060 5.150 5.060 5.090 21,363 -0.02(-0.39%)
Aug 15, 2012 5.070 5.130 5.060 5.110 23,554 -0.06(-1.16%)
Aug 14, 2012 5.110 5.170 5.110 5.170 1,814 -0.05(-0.96%)
Aug 13, 2012 5.250 5.250 5.150 5.220 30,845 -0.04(-0.76%)
Aug 11, 2012 5.210 5.300 5.210 5.260 21,689 +0.00(+0.00%)
Aug 10, 2012 5.210 5.300 5.210 5.260 21,689 -0.02(-0.38%)
Aug 09, 2012 5.060 5.280 5.060 5.280 4,864 -0.17(-3.12%)
Aug 08, 2012 5.400 5.520 5.400 5.450 16,013 -0.05(-0.91%)
Aug 07, 2012 5.470 5.550 5.470 5.500 14,191 +0.14(+2.61%)
Aug 06, 2012 5.290 5.380 5.290 5.360 22,725 +0.16(+3.08%)
Aug 03, 2012 5.170 5.260 5.170 5.200 13,436 +0.20(+4.00%)
Aug 02, 2012 5.030 5.090 4.980 5.000 14,242 -0.04(-0.79%)
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.