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 +0.050 (+0.95%)
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 (%)
Nov 30, 2015 5.120 5.230 5.120 5.210 137,273 +0.15(+2.96%)
Nov 27, 2015 5.060 5.080 5.030 5.060 38,456 +0.00(+0.00%)
Nov 25, 2015 5.060 5.060 5.060 0 +0.37(+7.92%)
Nov 24, 2015 4.640 4.700 4.640 4.689 110,368 +0.23(+5.24%)
Nov 23, 2015 4.480 4.455 49,726 +0.08(+1.95%)
Nov 20, 2015 4.550 4.550 4.353 4.370 64,543 -0.10(-2.24%)
Nov 19, 2015 4.400 4.480 4.400 4.470 120,441 +0.12(+2.76%)
Nov 18, 2015 4.320 4.350 4.280 4.350 86,208 +0.20(+4.82%)
Nov 17, 2015 4.180 4.210 4.140 4.150 96,585 -0.02(-0.48%)
Nov 16, 2015 4.140 4.170 4.080 4.170 46,526 +0.04(+0.97%)
Nov 13, 2015 4.170 4.170 4.070 4.130 108,378 +0.08(+2.10%)
Nov 12, 2015 4.047 4.090 4.030 4.045 103,892 -0.08(-2.06%)
Nov 11, 2015 4.160 4.160 4.090 4.130 80,049 -0.09(-2.20%)
Nov 10, 2015 4.240 4.240 4.200 4.223 131,826 -0.06(-1.33%)
Nov 09, 2015 4.260 4.300 4.210 4.280 249,156 -0.00(-0.12%)
Nov 06, 2015 4.240 4.310 4.230 4.285 91,087 +0.04(+1.06%)
Nov 05, 2015 4.210 4.240 4.180 4.240 140,819 -0.10(-2.30%)
Nov 04, 2015 4.320 4.360 4.290 4.340 468,973 -0.21(-4.62%)
Nov 03, 2015 4.650 4.726 4.520 4.550 451,169 -0.06(-1.30%)
Nov 02, 2015 4.780 4.840 4.600 4.610 256,318 -0.04(-0.86%)
Oct 30, 2015 4.620 4.670 4.620 4.650 77,672 +0.09(+1.97%)
Oct 29, 2015 4.540 4.580 4.515 4.560 52,510 -0.04(-0.87%)
Oct 28, 2015 4.510 4.660 4.510 4.600 113,218 +0.16(+3.60%)
Oct 27, 2015 4.515 4.530 4.410 4.440 210,431 -0.18(-4.00%)
Oct 26, 2015 4.610 4.640 4.580 4.625 90,199 -0.01(-0.32%)
Oct 23, 2015 4.635 4.650 4.564 4.640 156,857 +0.11(+2.43%)
Oct 22, 2015 4.440 4.560 4.430 4.530 74,229 +0.10(+2.26%)
Oct 21, 2015 4.427 4.440 4.380 4.430 37,990 +0.12(+2.90%)
Oct 20, 2015 4.290 4.360 4.280 4.305 203,613 -0.06(-1.37%)
Oct 19, 2015 4.337 4.390 4.330 4.365 169,636 -0.08(-1.69%)
Oct 16, 2015 4.420 4.460 4.360 4.440 72,850 -0.08(-1.77%)
Oct 15, 2015 4.500 4.540 4.460 4.520 63,768 -0.10(-2.16%)
Oct 14, 2015 4.690 4.700 4.540 4.620 115,938 +0.00(+0.00%)
Oct 13, 2015 4.550 4.660 4.530 4.620 197,955 -0.13(-2.74%)
Oct 12, 2015 4.780 4.810 4.730 4.750 132,422 -0.01(-0.14%)
Oct 09, 2015 4.820 4.820 4.720 4.757 258,506 +0.07(+1.53%)
Oct 08, 2015 4.630 4.700 4.610 4.685 300,266 +0.03(+0.75%)
Oct 07, 2015 4.580 4.650 4.500 4.650 607,445 +0.37(+8.52%)
Oct 06, 2015 4.220 4.310 4.220 4.285 220,754 +0.13(+3.25%)
Oct 05, 2015 4.069 4.170 4.069 4.150 345,636 +0.12(+2.98%)
Oct 02, 2015 4.050 3.970 4.030 491,480 -0.14(-3.36%)
Oct 01, 2015 4.240 4.240 4.120 4.170 168,815 -0.10(-2.34%)
Sep 30, 2015 4.226 4.270 4.190 4.270 162,927 +0.08(+1.91%)
Sep 29, 2015 4.250 4.250 4.160 4.190 259,520 -0.05(-1.18%)
Sep 28, 2015 4.190 4.250 4.140 4.240 234,429 -0.27(-5.99%)
Sep 25, 2015 4.590 4.590 4.460 4.510 343,124 -0.26(-5.45%)
Sep 24, 2015 4.690 4.810 4.650 4.770 416,841 +0.00(+0.00%)
Sep 23, 2015 4.765 4.830 4.600 4.770 598,328 +0.11(+2.36%)
Sep 22, 2015 4.595 4.730 4.520 4.660 1,067,214 -0.99(-17.52%)
Sep 21, 2015 5.577 5.670 5.545 5.650 389,282 -1.11(-16.48%)
Sep 18, 2015 6.789 6.880 6.765 6.765 134,431 -0.29(-4.18%)
Sep 17, 2015 7.070 7.170 7.010 7.060 50,199 -0.06(-0.84%)
Sep 16, 2015 7.060 7.130 7.060 7.120 38,735 +0.12(+1.79%)
Sep 15, 2015 6.967 7.000 6.923 6.995 107,474 +0.08(+1.23%)
Sep 14, 2015 6.860 6.920 6.850 6.910 14,075 -0.07(-1.00%)
Sep 11, 2015 6.926 6.980 6.920 6.980 70,564 +0.03(+0.36%)
Sep 10, 2015 6.910 6.990 6.900 6.955 86,225 +0.10(+1.46%)
Sep 09, 2015 7.000 7.000 6.840 6.855 123,181 -0.05(-0.80%)
Sep 08, 2015 6.870 6.920 6.840 6.910 119,032 +0.26(+3.91%)
Sep 04, 2015 6.650 6.650 6.650 0 -0.09(-1.34%)
Sep 03, 2015 6.750 6.850 6.730 6.740 86,369 +0.03(+0.45%)
Sep 02, 2015 6.705 6.710 6.638 6.710 46,030 +0.04(+0.60%)
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.