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

Porsche Auto ADR (OP: POAHY )

5.250 +0.060 (+1.16%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 6, 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, 2017 5.510 5.510 5.470 5.485 53,523 -0.02(-0.45%)
Feb 27, 2017 5.460 5.530 5.460 5.510 48,138 -0.06(-1.08%)
Feb 24, 2017 5.518 5.570 5.450 5.570 48,744 -0.05(-0.89%)
Feb 23, 2017 5.690 5.690 5.600 5.620 27,629 -0.06(-1.06%)
Feb 22, 2017 5.627 5.680 5.590 5.680 101,449 -0.06(-1.05%)
Feb 21, 2017 5.690 5.750 5.660 5.740 32,103 +0.04(+0.70%)
Feb 17, 2017 5.700 5.700 5.700 0 -0.07(-1.21%)
Feb 16, 2017 5.790 5.790 5.730 5.770 9,476 -0.08(-1.37%)
Feb 15, 2017 5.800 5.850 5.800 5.850 8,155 -0.01(-0.17%)
Feb 14, 2017 5.870 5.880 5.850 5.860 146,363 +0.06(+1.05%)
Feb 13, 2017 5.810 5.840 5.799 5.799 35,185 +0.08(+1.44%)
Feb 10, 2017 5.700 5.720 5.680 5.717 29,500 +0.04(+0.65%)
Feb 09, 2017 5.630 5.680 5.620 5.680 36,278 -0.00(-0.09%)
Feb 08, 2017 5.612 5.697 5.612 5.685 3,956 -0.02(-0.26%)
Feb 07, 2017 5.750 5.750 5.700 5.700 4,244 -0.09(-1.55%)
Feb 06, 2017 5.780 5.810 5.775 5.790 14,248 -0.17(-2.85%)
Feb 03, 2017 5.960 5.960 5.920 5.960 9,795 +0.01(+0.17%)
Feb 02, 2017 5.980 5.988 5.950 5.950 25,965 -0.05(-0.90%)
Feb 01, 2017 6.050 6.050 5.980 6.004 18,288 +0.03(+0.57%)
Jan 31, 2017 5.995 5.995 5.930 5.970 10,477 +0.01(+0.17%)
Jan 30, 2017 5.990 5.990 5.920 5.960 17,602 -0.13(-2.13%)
Jan 27, 2017 6.080 6.110 6.075 6.090 14,864 -0.05(-0.81%)
Jan 26, 2017 6.150 6.150 6.115 6.140 32,824 -0.10(-1.60%)
Jan 25, 2017 6.210 6.240 6.190 6.240 57,142 +0.05(+0.81%)
Jan 24, 2017 6.120 6.200 6.120 6.190 50,476 +0.11(+1.81%)
Jan 23, 2017 6.054 6.080 6.045 6.080 20,485 +0.16(+2.70%)
Jan 20, 2017 5.890 5.920 5.872 5.920 41,879 +0.02(+0.34%)
Jan 19, 2017 5.900 5.910 5.880 5.900 11,618 +0.05(+0.85%)
Jan 18, 2017 5.850 5.880 5.850 5.850 7,702 +0.00(+0.00%)
Jan 17, 2017 5.820 5.850 5.800 5.850 18,947 -0.08(-1.35%)
Jan 13, 2017 5.930 5.930 5.930 0 +0.00(+0.02%)
Jan 12, 2017 6.040 6.050 5.870 5.929 70,897 -0.11(-1.76%)
Jan 11, 2017 5.910 6.050 5.910 6.035 94,441 +0.29(+4.96%)
Jan 10, 2017 5.760 5.800 5.750 5.750 38,620 -0.02(-0.35%)
Jan 09, 2017 5.750 5.800 5.741 5.770 61,304 +0.11(+1.94%)
Jan 06, 2017 5.630 5.670 5.625 5.660 16,495 +0.00(+0.00%)
Jan 05, 2017 5.620 5.690 5.620 5.660 31,691 +0.12(+2.07%)
Jan 04, 2017 5.510 5.550 5.490 5.545 19,766 -0.04(-0.81%)
Jan 03, 2017 5.600 5.610 5.570 5.590 16,537 +0.20(+3.71%)
Dec 30, 2016 5.390 5.390 5.390 0 +0.00(+0.00%)
Dec 29, 2016 5.430 5.430 5.390 5.390 33,278 -0.10(-1.82%)
Dec 28, 2016 5.510 5.510 5.480 5.490 10,730 -0.02(-0.36%)
Dec 27, 2016 5.530 5.540 5.510 5.510 57,755 +0.00(+0.00%)
Dec 23, 2016 5.510 5.510 5.510 0 -0.00(-0.09%)
Dec 22, 2016 5.550 5.550 5.510 5.515 54,909 +0.00(+0.09%)
Dec 21, 2016 5.490 5.540 5.490 5.510 101,989 +0.15(+2.80%)
Dec 20, 2016 5.350 5.395 5.350 5.360 67,970 +0.03(+0.56%)
Dec 19, 2016 5.352 5.352 5.330 5.330 10,148 +0.01(+0.19%)
Dec 16, 2016 5.320 5.350 5.320 5.320 126,773 +0.08(+1.53%)
Dec 15, 2016 5.230 5.260 5.220 5.240 38,158 +0.02(+0.38%)
Dec 14, 2016 5.350 5.355 5.220 5.220 30,794 -0.10(-1.88%)
Dec 13, 2016 5.310 5.350 5.310 5.320 24,036 +0.12(+2.31%)
Dec 12, 2016 5.210 5.228 5.190 5.200 26,100 -0.05(-0.95%)
Dec 09, 2016 5.250 5.270 5.230 5.250 104,189 -0.08(-1.50%)
Dec 08, 2016 5.300 5.360 5.300 5.330 140,844 +0.02(+0.38%)
Dec 07, 2016 5.200 5.310 5.200 5.310 84,857 +0.18(+3.51%)
Dec 06, 2016 5.080 5.130 5.080 5.130 17,214 +0.02(+0.39%)
Dec 05, 2016 5.040 5.120 5.040 5.110 66,370 +0.21(+4.29%)
Dec 02, 2016 4.930 4.940 4.900 4.900 200,347 -0.05(-1.01%)
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.