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, 2022 5.390 5.420 5.360 5.393 573,216 -0.02(-0.32%)
Dec 29, 2022 5.360 5.430 5.360 5.410 449,615 +0.17(+3.24%)
Dec 28, 2022 5.300 5.330 5.230 5.240 1,050,876 -0.08(-1.60%)
Dec 27, 2022 5.330 5.350 5.310 5.325 830,034 +0.00(+0.09%)
Dec 23, 2022 5.310 5.350 5.270 5.320 530,042 +0.05(+0.95%)
Dec 22, 2022 5.300 5.300 5.220 5.270 1,016,511 -0.16(-2.95%)
Dec 21, 2022 5.410 5.460 5.400 5.430 722,140 +0.06(+1.12%)
Dec 20, 2022 5.370 5.410 5.350 5.370 438,341 -0.06(-1.10%)
Dec 19, 2022 5.450 5.470 5.400 5.430 524,916 -0.03(-0.55%)
Dec 16, 2022 5.560 5.560 5.430 5.460 495,902 -0.11(-1.97%)
Dec 15, 2022 5.740 5.740 5.540 5.570 465,777 -0.24(-4.13%)
Dec 14, 2022 5.830 5.870 5.770 5.810 285,888 -0.03(-0.51%)
Dec 13, 2022 6.000 6.020 5.800 5.840 448,507 -0.01(-0.17%)
Dec 12, 2022 5.880 5.890 5.800 5.850 1,415,457 -0.05(-0.85%)
Dec 09, 2022 5.890 5.940 5.890 5.900 223,922 -0.03(-0.51%)
Dec 08, 2022 5.900 5.960 5.880 5.930 287,871 -0.03(-0.45%)
Dec 07, 2022 6.000 6.030 5.940 5.957 340,295 -0.07(-1.21%)
Dec 06, 2022 6.040 6.090 5.980 6.030 387,910 -0.09(-1.47%)
Dec 05, 2022 6.190 6.200 6.100 6.120 819,416 +0.01(+0.16%)
Dec 02, 2022 6.030 6.120 6.030 6.110 287,566 +0.11(+1.83%)
Dec 01, 2022 6.030 6.040 5.950 6.000 198,261 -0.11(-1.80%)
Nov 30, 2022 6.080 6.110 5.940 6.110 727,486 +0.13(+2.17%)
Nov 29, 2022 5.900 6.000 5.895 5.980 445,741 +0.04(+0.67%)
Nov 28, 2022 5.980 6.020 5.920 5.940 345,851 -0.10(-1.74%)
Nov 25, 2022 5.960 6.050 5.960 6.045 133,909 +0.04(+0.58%)
Nov 23, 2022 5.880 6.010 5.880 6.010 330,479 +0.01(+0.17%)
Nov 22, 2022 5.960 6.000 5.928 6.000 339,589 +0.06(+1.01%)
Nov 21, 2022 5.930 5.940 5.880 5.940 542,586 -0.11(-1.82%)
Nov 18, 2022 6.030 6.050 5.990 6.050 298,632 +0.05(+0.83%)
Nov 17, 2022 5.880 6.000 5.880 6.000 306,110 +0.13(+2.21%)
Nov 16, 2022 5.890 5.900 5.790 5.870 609,530 -0.25(-4.16%)
Nov 15, 2022 6.250 6.280 6.030 6.125 493,305 +0.04(+0.74%)
Nov 14, 2022 6.100 6.160 6.070 6.080 448,309 -0.10(-1.62%)
Nov 11, 2022 6.060 6.200 6.060 6.180 391,453 +0.24(+4.04%)
Nov 10, 2022 5.790 5.940 5.780 5.940 510,857 +0.32(+5.69%)
Nov 09, 2022 5.680 5.700 5.605 5.620 448,516 -0.09(-1.66%)
Nov 08, 2022 5.790 5.800 5.650 5.715 354,256 -0.05(-0.95%)
Nov 07, 2022 5.800 5.830 5.760 5.770 505,643 +0.11(+2.03%)
Nov 04, 2022 5.580 5.670 5.530 5.655 245,831 +0.25(+4.72%)
Nov 03, 2022 5.320 5.425 5.310 5.400 404,581 -0.10(-1.82%)
Nov 02, 2022 5.600 5.660 5.490 5.500 559,830 -0.12(-2.14%)
Nov 01, 2022 5.730 5.740 5.600 5.620 1,110,136 +0.07(+1.26%)
Oct 31, 2022 5.570 5.580 5.480 5.550 646,848 -0.11(-1.99%)
Oct 28, 2022 5.530 5.670 5.530 5.662 461,267 +0.01(+0.22%)
Oct 27, 2022 5.670 5.770 5.650 5.650 295,517 -0.08(-1.40%)
Oct 26, 2022 5.720 5.800 5.700 5.730 241,595 +0.06(+1.06%)
Oct 25, 2022 5.540 5.690 5.540 5.670 487,756 +0.07(+1.25%)
Oct 24, 2022 5.660 5.660 5.555 5.600 431,092 -0.09(-1.58%)
Oct 21, 2022 5.525 5.690 5.500 5.690 390,449 +0.08(+1.43%)
Oct 20, 2022 5.690 5.740 5.590 5.610 296,867 +0.02(+0.36%)
Oct 19, 2022 5.550 5.617 5.530 5.590 437,576 -0.16(-2.78%)
Oct 18, 2022 5.840 5.850 5.700 5.750 527,650 +0.06(+1.05%)
Oct 17, 2022 5.680 5.720 5.640 5.690 561,536 +0.25(+4.60%)
Oct 14, 2022 5.640 5.640 5.430 5.440 585,710 -0.16(-2.86%)
Oct 13, 2022 5.375 5.620 5.330 5.600 634,019 +0.12(+2.19%)
Oct 12, 2022 5.470 5.520 5.420 5.480 273,331 +0.06(+1.11%)
Oct 11, 2022 5.440 5.520 5.370 5.420 606,094 -0.15(-2.69%)
Oct 10, 2022 5.650 5.660 5.500 5.570 612,835 -0.19(-3.38%)
Oct 07, 2022 5.860 5.899 5.740 5.765 493,669 -0.16(-2.73%)
Oct 06, 2022 5.950 6.000 5.920 5.927 762,538 +0.09(+1.49%)
Oct 05, 2022 5.720 5.900 5.605 5.840 1,269,459 -0.12(-1.93%)
Oct 04, 2022 5.800 5.990 5.800 5.955 1,593,954 +0.36(+6.34%)
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.