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 (%)
Feb 28, 2011 8.010 8.020 7.890 7.950 10,370 +0.07(+0.89%)
Feb 25, 2011 7.930 7.950 7.880 7.880 17,803 +0.30(+4.01%)
Feb 24, 2011 7.600 7.650 7.500 7.576 32,995 -0.87(-10.34%)
Feb 23, 2011 8.540 8.540 8.400 8.450 23,835 -0.40(-4.52%)
Feb 22, 2011 8.750 8.880 8.750 8.850 14,702 -0.31(-3.38%)
Feb 18, 2011 9.150 9.180 9.090 9.160 8,250 +0.20(+2.23%)
Feb 17, 2011 8.890 9.040 8.880 8.960 4,462 -0.24(-2.61%)
Feb 16, 2011 9.230 9.230 9.130 9.200 19,804 +0.24(+2.68%)
Feb 15, 2011 9.100 9.160 8.960 8.960 7,465 -0.41(-4.38%)
Feb 14, 2011 9.430 9.430 9.370 9.370 21,800 -0.05(-0.53%)
Feb 11, 2011 9.320 9.420 9.320 9.420 6,419 +0.11(+1.18%)
Feb 10, 2011 9.320 9.350 9.310 9.310 4,230 -0.07(-0.75%)
Feb 09, 2011 9.370 9.490 9.370 9.380 9,880 +0.00(+0.00%)
Feb 08, 2011 9.270 9.410 9.270 9.380 13,873 +0.45(+5.04%)
Feb 07, 2011 8.890 8.930 8.890 8.930 3,399 -0.02(-0.22%)
Feb 04, 2011 8.960 9.020 8.920 8.950 7,453 -0.13(-1.43%)
Feb 03, 2011 8.970 9.080 8.910 9.080 10,258 -0.02(-0.22%)
Feb 02, 2011 9.230 9.230 9.040 9.100 64,155 -0.41(-4.31%)
Feb 01, 2011 9.330 9.570 9.330 9.510 16,779 +0.25(+2.70%)
Jan 31, 2011 9.600 9.600 9.250 9.260 14,433 -0.06(-0.64%)
Jan 28, 2011 9.560 9.610 9.320 9.320 10,408 +0.02(+0.22%)
Jan 27, 2011 9.390 9.410 9.300 9.300 27,371 -0.08(-0.85%)
Jan 26, 2011 9.210 9.430 9.210 9.380 18,014 +0.69(+7.94%)
Jan 25, 2011 8.890 8.930 8.680 8.690 7,144 -0.25(-2.80%)
Jan 24, 2011 8.760 8.990 8.760 8.940 33,180 -0.18(-1.97%)
Jan 21, 2011 9.170 9.230 9.120 9.120 21,214 +0.03(+0.33%)
Jan 20, 2011 9.280 9.280 9.070 9.090 23,246 -0.50(-5.21%)
Jan 19, 2011 9.950 9.950 9.590 9.590 11,830 -0.36(-3.62%)
Jan 18, 2011 9.970 10.00 9.910 9.950 16,067 -0.05(-0.50%)
Jan 14, 2011 9.960 10.09 9.900 10.00 32,267 +0.36(+3.73%)
Jan 13, 2011 9.710 9.750 9.640 9.640 14,076 +0.14(+1.47%)
Jan 12, 2011 9.500 9.510 9.460 9.500 225,704 +0.09(+0.96%)
Jan 11, 2011 9.200 9.410 9.200 9.410 12,199 +0.43(+4.79%)
Jan 10, 2011 8.860 9.040 8.860 8.980 10,616 -0.04(-0.44%)
Jan 07, 2011 9.030 9.100 9.000 9.020 19,076 +0.45(+5.25%)
Jan 06, 2011 8.980 8.980 8.570 8.570 28,040 -0.18(-2.06%)
Jan 05, 2011 8.820 8.900 8.750 8.750 157,585 -0.38(-4.16%)
Jan 04, 2011 9.360 9.360 9.050 9.130 15,070 -0.04(-0.44%)
Jan 03, 2011 8.940 9.190 8.930 9.170 23,955 +0.97(+11.83%)
Dec 31, 2010 7.920 8.250 7.920 8.200 154,391 +0.32(+4.06%)
Dec 30, 2010 7.880 7.880 7.880 7.880 2,807 +0.00(+0.00%)
Dec 29, 2010 7.870 7.990 7.860 7.880 3,096 +0.05(+0.64%)
Dec 28, 2010 7.890 7.890 7.820 7.830 9,677 +0.07(+0.90%)
Dec 27, 2010 7.850 7.850 7.730 7.760 9,200 -0.37(-4.55%)
Dec 23, 2010 8.170 8.200 8.100 8.130 7,950 -0.15(-1.81%)
Dec 22, 2010 8.330 8.350 8.230 8.280 48,688 +0.00(+0.00%)
Dec 21, 2010 8.260 8.320 8.260 8.280 5,986 +0.13(+1.60%)
Dec 20, 2010 8.230 8.230 8.070 8.150 5,260 +0.08(+0.99%)
Dec 17, 2010 8.240 8.240 8.050 8.070 11,352 -0.21(-2.54%)
Dec 16, 2010 8.280 8.400 8.280 8.280 2,539 -0.29(-3.38%)
Dec 15, 2010 8.600 8.750 8.570 8.570 10,028 -0.10(-1.15%)
Dec 14, 2010 8.750 8.850 8.670 8.670 4,113 -0.32(-3.56%)
Dec 13, 2010 8.870 9.000 8.870 8.990 27,443 +0.32(+3.69%)
Dec 10, 2010 8.750 8.750 8.650 8.670 5,525 +0.41(+4.96%)
Dec 09, 2010 8.290 8.290 8.090 8.260 40,082 -0.27(-3.17%)
Dec 08, 2010 8.620 8.630 8.450 8.530 282,109 -0.55(-6.06%)
Dec 07, 2010 9.240 9.240 9.010 9.080 291,224 +0.28(+3.18%)
Dec 06, 2010 8.740 8.800 8.710 8.800 17,893 +0.19(+2.21%)
Dec 03, 2010 8.630 8.730 8.560 8.610 46,643 +0.06(+0.70%)
Dec 02, 2010 8.280 8.590 8.280 8.550 21,336 +0.56(+7.01%)
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.