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

Porsche Auto ADR (OP: POAHY )

5.190 +0.070 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 30, 2011 5.320 5.340 5.250 5.250 14,270 -0.01(-0.19%)
Dec 29, 2011 5.210 5.320 5.200 5.260 22,851 +0.01(+0.19%)
Dec 28, 2011 5.340 5.340 5.230 5.250 17,240 -0.25(-4.55%)
Dec 27, 2011 5.490 5.520 5.450 5.500 33,545 +0.03(+0.55%)
Dec 23, 2011 5.480 5.520 5.470 5.470 53,326 +0.06(+1.11%)
Dec 21, 2011 5.460 5.493 5.360 5.410 41,256 -0.02(-0.37%)
Dec 20, 2011 5.440 5.500 5.400 5.430 48,428 +0.33(+6.47%)
Dec 19, 2011 5.160 5.160 5.040 5.100 43,193 +0.07(+1.39%)
Dec 16, 2011 5.140 5.140 5.030 5.030 28,073 -0.09(-1.76%)
Dec 15, 2011 5.270 5.270 5.120 5.120 34,434 -0.07(-1.35%)
Dec 14, 2011 5.220 5.220 5.150 5.190 13,145 -0.19(-3.53%)
Dec 13, 2011 5.590 5.590 5.370 5.380 17,431 -0.14(-2.54%)
Dec 12, 2011 5.560 5.610 5.520 5.520 13,453 -0.36(-6.12%)
Dec 09, 2011 5.860 5.930 5.800 5.880 11,814 +0.24(+4.26%)
Dec 08, 2011 5.710 5.780 5.640 5.640 17,289 -0.30(-5.05%)
Dec 07, 2011 5.900 6.050 5.890 5.940 22,362 -0.07(-1.16%)
Dec 06, 2011 5.950 6.080 5.950 6.010 7,110 +0.03(+0.50%)
Dec 05, 2011 6.030 6.040 5.860 5.980 12,225 +0.03(+0.50%)
Dec 02, 2011 6.000 6.000 5.860 5.950 8,022 +0.02(+0.34%)
Dec 01, 2011 5.990 6.050 5.910 5.930 14,258 -0.07(-1.17%)
Nov 30, 2011 5.900 6.070 5.900 6.000 52,360 +0.42(+7.53%)
Nov 29, 2011 5.580 5.580 5.480 5.580 19,296 +0.21(+3.91%)
Nov 28, 2011 5.480 5.530 5.370 5.370 15,199 +0.35(+6.97%)
Nov 25, 2011 5.040 5.120 5.020 5.020 6,724 -0.10(-1.95%)
Nov 23, 2011 5.300 5.300 5.120 5.120 14,712 -0.19(-3.58%)
Nov 22, 2011 5.390 5.390 5.310 5.310 86,048 -0.08(-1.48%)
Nov 21, 2011 5.410 5.450 5.350 5.390 49,416 -0.23(-4.09%)
Nov 18, 2011 5.620 5.720 5.610 5.620 8,017 +0.10(+1.81%)
Nov 17, 2011 5.660 5.720 5.520 5.520 16,636 -0.20(-3.50%)
Nov 16, 2011 5.720 5.840 5.660 5.720 25,478 -0.20(-3.38%)
Nov 15, 2011 5.860 5.920 5.800 5.920 7,817 +0.03(+0.51%)
Nov 14, 2011 5.950 5.970 5.840 5.890 7,707 -0.19(-3.13%)
Nov 11, 2011 6.000 6.100 5.990 6.080 20,438 +0.24(+4.11%)
Nov 10, 2011 5.940 5.940 5.700 5.840 43,357 +0.20(+3.55%)
Nov 09, 2011 5.750 5.800 5.630 5.640 14,963 -0.52(-8.44%)
Nov 08, 2011 6.180 6.190 6.010 6.160 275,286 +0.11(+1.82%)
Nov 07, 2011 5.980 6.070 5.930 6.050 23,425 +0.25(+4.31%)
Nov 04, 2011 5.850 5.850 5.740 5.800 7,563 -0.21(-3.49%)
Nov 03, 2011 5.750 6.060 5.750 6.010 3,045 +0.24(+4.16%)
Nov 02, 2011 5.690 5.770 5.630 5.770 8,718 +0.32(+5.87%)
Nov 01, 2011 5.370 5.490 5.310 5.450 18,549 -0.33(-5.71%)
Oct 31, 2011 6.010 6.010 5.780 5.780 43,197 -0.49(-7.81%)
Oct 28, 2011 6.160 6.330 6.160 6.270 28,179 -0.03(-0.48%)
Oct 27, 2011 6.200 6.300 6.120 6.300 22,923 +0.60(+10.53%)
Oct 26, 2011 5.680 5.780 5.630 5.700 8,511 +0.02(+0.35%)
Oct 25, 2011 5.630 5.762 5.570 5.680 28,711 -0.03(-0.53%)
Oct 24, 2011 5.490 5.710 5.490 5.710 16,719 +0.33(+6.13%)
Oct 21, 2011 5.380 5.430 5.370 5.380 25,430 +0.23(+4.47%)
Oct 20, 2011 5.180 5.230 5.080 5.150 13,495 +0.00(+0.00%)
Oct 19, 2011 5.170 5.410 5.130 5.150 34,014 -0.38(-6.87%)
Oct 18, 2011 5.240 5.530 5.240 5.530 36,122 +0.18(+3.36%)
Oct 17, 2011 5.130 5.350 5.110 5.350 26,604 +0.03(+0.56%)
Oct 14, 2011 5.440 5.450 5.320 5.320 11,962 +0.17(+3.30%)
Oct 13, 2011 5.250 5.250 5.130 5.150 31,615 -0.05(-0.96%)
Oct 12, 2011 5.270 5.280 5.200 5.200 20,866 +0.12(+2.36%)
Oct 11, 2011 4.980 5.100 4.920 5.080 79,837 -0.05(-0.97%)
Oct 10, 2011 5.060 5.150 5.030 5.130 25,462 +0.21(+4.27%)
Oct 07, 2011 4.900 4.970 4.780 4.920 12,467 +0.04(+0.82%)
Oct 06, 2011 4.800 4.960 4.560 4.880 17,910 +0.32(+7.02%)
Oct 05, 2011 4.510 4.600 4.440 4.560 29,588 +0.16(+3.64%)
Oct 04, 2011 4.350 4.400 4.200 4.400 26,782 -0.08(-1.79%)
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.