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

Porsche Auto ADR (OP: POAHY )

5.095 +0.035 (+0.69%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 2, 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 30, 2020 5.300 5.360 5.250 5.300 38,100 +0.00(+0.00%)
Oct 29, 2020 5.230 5.350 5.220 5.300 61,440 +0.12(+2.24%)
Oct 28, 2020 5.220 5.250 5.170 5.184 55,798 -0.37(-6.59%)
Oct 27, 2020 5.680 5.680 5.535 5.550 71,195 -0.18(-3.14%)
Oct 26, 2020 5.810 5.810 5.660 5.730 312,929 -0.16(-2.72%)
Oct 23, 2020 5.940 5.940 5.850 5.890 181,200 +0.00(+0.00%)
Oct 22, 2020 5.830 5.890 5.810 5.890 66,444 +0.07(+1.20%)
Oct 21, 2020 5.880 5.910 5.810 5.820 326,579 -0.05(-0.85%)
Oct 20, 2020 5.870 5.880 5.839 5.870 20,776 +0.07(+1.21%)
Oct 19, 2020 5.850 5.905 5.800 5.800 20,965 -0.02(-0.34%)
Oct 16, 2020 5.760 5.830 5.740 5.820 59,100 +0.15(+2.65%)
Oct 15, 2020 5.490 5.670 5.490 5.670 27,400 -0.07(-1.22%)
Oct 14, 2020 5.812 5.820 5.730 5.740 87,872 -0.05(-0.91%)
Oct 13, 2020 5.810 5.821 5.750 5.793 18,920 -0.07(-1.23%)
Oct 12, 2020 5.875 5.900 5.840 5.865 34,345 +0.02(+0.34%)
Oct 09, 2020 5.890 5.890 5.815 5.845 29,700 -0.04(-0.76%)
Oct 08, 2020 5.890 5.890 5.840 5.890 11,783 +0.01(+0.17%)
Oct 07, 2020 5.750 5.940 5.750 5.880 68,197 +0.02(+0.34%)
Oct 06, 2020 5.870 5.950 5.780 5.860 107,923 -0.03(-0.51%)
Oct 05, 2020 5.790 5.890 5.780 5.890 50,287 +0.05(+0.86%)
Oct 02, 2020 5.771 5.860 5.750 5.840 68,800 -0.07(-1.18%)
Oct 01, 2020 5.940 5.990 5.910 5.910 54,706 -0.03(-0.51%)
Sep 30, 2020 5.960 5.990 5.890 5.940 124,517 +0.04(+0.68%)
Sep 29, 2020 5.950 5.950 5.870 5.900 25,579 +0.01(+0.12%)
Sep 28, 2020 5.920 5.940 5.880 5.893 56,748 +0.20(+3.57%)
Sep 25, 2020 5.600 5.690 5.584 5.690 86,200 -0.06(-1.06%)
Sep 24, 2020 5.740 5.800 5.720 5.751 26,930 +0.08(+1.39%)
Sep 23, 2020 5.850 5.850 5.660 5.672 52,643 -0.10(-1.70%)
Sep 22, 2020 5.850 5.850 5.720 5.770 44,589 +0.06(+1.05%)
Sep 21, 2020 5.790 5.810 5.630 5.710 67,104 -0.29(-4.75%)
Sep 18, 2020 6.070 6.070 5.969 5.995 53,000 -0.23(-3.73%)
Sep 17, 2020 6.200 6.250 6.200 6.228 29,862 -0.05(-0.84%)
Sep 16, 2020 6.298 6.310 6.233 6.280 23,089 -0.03(-0.48%)
Sep 15, 2020 6.389 6.389 6.300 6.310 16,333 -0.08(-1.25%)
Sep 14, 2020 6.430 6.430 6.355 6.390 14,973 -0.05(-0.78%)
Sep 11, 2020 6.320 6.440 6.310 6.440 13,300 +0.10(+1.58%)
Sep 10, 2020 6.490 6.530 6.320 6.340 27,010 -0.05(-0.82%)
Sep 09, 2020 6.360 6.400 6.340 6.392 33,456 +0.01(+0.22%)
Sep 08, 2020 6.230 6.460 6.210 6.378 119,024 +0.17(+2.79%)
Sep 04, 2020 6.250 6.250 6.130 6.205 70,200 +0.17(+2.73%)
Sep 03, 2020 6.210 6.235 6.040 6.040 135,723 -0.09(-1.47%)
Sep 02, 2020 6.080 6.130 6.036 6.130 41,515 +0.03(+0.49%)
Sep 01, 2020 6.140 6.190 6.072 6.100 154,425 +0.02(+0.41%)
Aug 31, 2020 6.225 6.225 6.070 6.075 16,704 -0.06(-1.06%)
Aug 28, 2020 6.120 6.144 6.110 6.140 26,500 +0.02(+0.39%)
Aug 27, 2020 6.210 6.210 6.090 6.116 31,525 -0.00(-0.02%)
Aug 26, 2020 6.080 6.130 6.070 6.117 16,848 +0.12(+1.95%)
Aug 25, 2020 6.000 6.030 5.960 6.000 25,011 -0.06(-0.99%)
Aug 24, 2020 5.970 6.060 5.950 6.060 79,321 +0.07(+1.25%)
Aug 21, 2020 5.957 6.020 5.920 5.985 34,000 -0.09(-1.56%)
Aug 20, 2020 6.010 6.110 6.010 6.080 35,989 -0.06(-0.98%)
Aug 19, 2020 6.120 6.250 6.120 6.140 51,963 -0.01(-0.16%)
Aug 18, 2020 6.200 6.200 6.129 6.150 38,052 +0.04(+0.65%)
Aug 17, 2020 6.156 6.160 6.110 6.110 25,840 +0.01(+0.16%)
Aug 14, 2020 6.070 6.149 6.070 6.100 43,600 -0.09(-1.45%)
Aug 13, 2020 6.244 6.260 6.150 6.190 35,146 -0.10(-1.67%)
Aug 12, 2020 6.300 6.311 6.260 6.295 199,693 +0.16(+2.52%)
Aug 11, 2020 6.270 6.300 6.140 6.140 100,673 +0.08(+1.28%)
Aug 10, 2020 6.033 6.062 6.020 6.062 18,700 -0.09(-1.42%)
Aug 07, 2020 6.100 6.159 6.070 6.150 25,300 -0.03(-0.49%)
Aug 06, 2020 6.110 6.180 6.075 6.180 20,393 -0.02(-0.32%)
Aug 05, 2020 6.150 6.245 6.150 6.200 43,115 +0.09(+1.56%)
Aug 04, 2020 5.990 6.120 5.990 6.105 17,493 +0.20(+3.30%)
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.