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 UNCHANGED
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, 2020 5.910 6.180 5.880 6.160 766,200 +0.09(+1.48%)
Feb 27, 2020 6.150 6.255 6.070 6.070 129,277 -0.22(-3.50%)
Feb 26, 2020 6.380 6.430 6.280 6.290 252,761 +0.05(+0.80%)
Feb 25, 2020 6.380 6.410 6.240 6.240 318,760 -0.19(-2.95%)
Feb 24, 2020 6.360 6.489 6.360 6.430 203,186 -0.36(-5.30%)
Feb 21, 2020 6.840 6.860 6.780 6.790 112,100 -0.09(-1.31%)
Feb 20, 2020 6.960 6.960 6.860 6.880 58,767 -0.08(-1.08%)
Feb 19, 2020 6.920 6.970 6.920 6.955 45,474 +0.05(+0.80%)
Feb 18, 2020 6.870 6.910 6.850 6.900 44,252 -0.07(-1.00%)
Feb 14, 2020 7.040 7.040 6.960 6.970 42,900 -0.10(-1.41%)
Feb 13, 2020 7.080 7.090 7.040 7.070 28,789 -0.03(-0.42%)
Feb 12, 2020 7.130 7.130 7.080 7.100 67,986 +0.23(+3.35%)
Feb 11, 2020 6.830 6.880 6.830 6.870 41,142 +0.08(+1.25%)
Feb 10, 2020 6.755 6.790 6.740 6.785 122,043 -0.08(-1.24%)
Feb 07, 2020 6.850 6.910 6.850 6.870 38,800 -0.14(-2.07%)
Feb 06, 2020 7.040 7.050 7.000 7.015 127,684 -0.02(-0.28%)
Feb 05, 2020 7.050 7.060 7.000 7.035 33,007 +0.12(+1.74%)
Feb 04, 2020 6.890 6.920 6.870 6.915 115,877 +0.15(+2.22%)
Feb 03, 2020 6.720 6.790 6.720 6.765 115,147 +0.06(+0.89%)
Jan 31, 2020 6.750 6.770 6.680 6.705 55,600 -0.10(-1.54%)
Jan 30, 2020 6.800 6.830 6.770 6.810 133,463 -0.15(-2.08%)
Jan 29, 2020 7.000 7.000 6.940 6.955 51,240 -0.06(-0.93%)
Jan 28, 2020 7.010 7.040 6.990 7.020 58,144 +0.01(+0.14%)
Jan 27, 2020 6.995 7.050 6.980 7.010 49,951 -0.25(-3.38%)
Jan 24, 2020 7.290 7.310 7.240 7.255 23,100 -0.08(-1.02%)
Jan 23, 2020 7.300 7.340 7.255 7.330 36,345 -0.04(-0.54%)
Jan 22, 2020 7.450 7.450 7.370 7.370 18,419 -0.08(-1.07%)
Jan 21, 2020 7.500 7.520 7.450 7.450 16,158 -0.02(-0.27%)
Jan 17, 2020 7.480 7.500 7.440 7.470 17,700 -0.05(-0.66%)
Jan 16, 2020 7.440 7.520 7.430 7.520 33,360 +0.00(+0.00%)
Jan 15, 2020 7.530 7.660 7.520 7.520 20,442 -0.12(-1.57%)
Jan 14, 2020 7.625 7.680 7.625 7.640 26,692 -0.08(-0.97%)
Jan 13, 2020 7.690 7.770 7.650 7.715 23,276 +0.00(+0.06%)
Jan 10, 2020 7.750 7.770 7.700 7.710 74,800 +0.10(+1.31%)
Jan 09, 2020 7.650 7.650 7.570 7.610 47,222 +0.10(+1.26%)
Jan 08, 2020 7.440 7.530 7.420 7.515 86,710 +0.06(+0.80%)
Jan 07, 2020 7.470 7.480 7.440 7.455 62,369 -0.00(-0.07%)
Jan 06, 2020 7.320 7.460 7.320 7.460 49,871 +0.04(+0.61%)
Jan 03, 2020 7.390 7.440 7.390 7.415 30,800 -0.12(-1.66%)
Jan 02, 2020 7.520 7.565 7.510 7.540 119,184 +0.16(+2.17%)
Dec 31, 2019 7.350 7.380 7.340 7.380 18,900 +0.04(+0.48%)
Dec 30, 2019 7.410 7.410 7.340 7.345 53,461 -0.08(-1.01%)
Dec 27, 2019 7.450 7.470 7.420 7.420 162,300 +0.04(+0.54%)
Dec 26, 2019 7.370 7.400 7.330 7.380 154,635 +0.01(+0.14%)
Dec 24, 2019 7.404 7.440 7.370 7.370 14,800 -0.01(-0.20%)
Dec 23, 2019 7.344 7.400 7.340 7.385 143,377 -0.00(-0.07%)
Dec 20, 2019 7.420 7.426 7.390 7.390 78,100 -0.07(-0.94%)
Dec 19, 2019 7.400 7.460 7.362 7.460 36,318 -0.04(-0.47%)
Dec 18, 2019 7.490 7.510 7.480 7.495 21,050 -0.02(-0.33%)
Dec 17, 2019 7.520 7.590 7.510 7.520 37,657 -0.06(-0.79%)
Dec 16, 2019 7.600 7.660 7.572 7.580 14,300 -0.02(-0.26%)
Dec 13, 2019 7.680 7.690 7.580 7.600 33,700 +0.09(+1.20%)
Dec 12, 2019 7.400 7.526 7.400 7.510 53,179 +0.13(+1.76%)
Dec 11, 2019 7.310 7.390 7.310 7.380 46,623 +0.09(+1.23%)
Dec 10, 2019 7.240 7.330 7.230 7.290 44,085 -0.01(-0.14%)
Dec 09, 2019 7.360 7.370 7.290 7.300 89,155 -0.11(-1.42%)
Dec 06, 2019 7.390 7.430 7.370 7.405 28,000 +0.02(+0.20%)
Dec 05, 2019 7.400 7.420 7.380 7.390 56,392 +0.00(+0.00%)
Dec 04, 2019 7.395 7.430 7.370 7.390 32,014 +0.03(+0.41%)
Dec 03, 2019 7.360 7.370 7.310 7.360 30,742 -0.01(-0.14%)
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.