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

Porsche Auto ADR (OP: POAHY )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 7.250 7.300 7.230 7.270 20,559 -0.01(-0.14%)
Mar 27, 2013 7.300 7.300 7.250 7.280 10,060 -0.21(-2.80%)
Mar 26, 2013 7.539 7.540 7.460 7.490 15,881 -0.03(-0.39%)
Mar 25, 2013 7.656 7.656 7.460 7.519 14,150 -0.05(-0.67%)
Mar 22, 2013 7.550 7.610 7.520 7.570 8,375 +0.08(+1.07%)
Mar 21, 2013 7.500 7.520 7.450 7.490 33,339 -0.23(-2.98%)
Mar 20, 2013 7.736 7.760 7.690 7.720 13,459 +0.05(+0.65%)
Mar 19, 2013 7.860 7.871 7.615 7.670 20,695 -0.21(-2.66%)
Mar 18, 2013 7.730 7.950 7.730 7.880 65,732 -0.05(-0.63%)
Mar 15, 2013 7.950 7.970 7.870 7.930 80,373 -0.16(-1.98%)
Mar 14, 2013 7.940 8.090 7.940 8.090 13,247 -0.07(-0.86%)
Mar 13, 2013 8.060 8.240 8.060 8.160 29,979 +0.03(+0.37%)
Mar 12, 2013 8.234 8.234 8.100 8.130 23,856 -0.14(-1.74%)
Mar 11, 2013 8.160 8.280 8.160 8.274 31,364 -0.01(-0.07%)
Mar 08, 2013 8.320 8.320 8.211 8.280 45,359 -0.04(-0.48%)
Mar 07, 2013 8.320 8.360 8.230 8.320 11,659 +0.26(+3.23%)
Mar 06, 2013 8.070 8.120 7.970 8.060 42,300 +0.13(+1.64%)
Mar 05, 2013 7.900 7.970 7.900 7.930 26,717 +0.25(+3.26%)
Mar 04, 2013 7.650 7.680 7.610 7.680 21,005 -0.10(-1.29%)
Mar 01, 2013 7.670 7.810 7.620 7.780 24,837 -0.15(-1.89%)
Feb 28, 2013 7.930 7.980 7.891 7.930 35,058 -0.08(-1.00%)
Feb 27, 2013 7.830 8.010 7.830 8.010 25,725 +0.07(+0.88%)
Feb 26, 2013 7.960 7.960 7.861 7.940 11,459 -0.14(-1.73%)
Feb 22, 2013 8.060 8.129 7.970 8.080 42,059 -0.40(-4.72%)
Feb 21, 2013 8.450 8.480 8.400 8.480 40,867 -0.14(-1.62%)
Feb 20, 2013 8.670 8.700 8.570 8.620 18,071 -0.05(-0.58%)
Feb 19, 2013 8.770 8.770 8.670 8.670 48,428 +0.14(+1.64%)
Feb 15, 2013 8.620 8.630 8.500 8.530 86,517 -0.12(-1.39%)
Feb 14, 2013 8.670 8.670 8.580 8.650 38,276 -0.14(-1.57%)
Feb 13, 2013 8.820 8.840 8.740 8.788 22,500 +0.04(+0.43%)
Feb 12, 2013 8.670 8.760 8.640 8.750 11,622 +0.07(+0.81%)
Feb 11, 2013 8.696 8.738 8.650 8.680 50,084 -0.10(-1.14%)
Feb 08, 2013 8.770 8.790 8.720 8.780 18,397 +0.20(+2.33%)
Feb 07, 2013 8.690 8.700 8.550 8.580 12,917 +0.02(+0.23%)
Feb 06, 2013 8.500 8.590 8.460 8.560 23,250 +0.01(+0.12%)
Feb 04, 2013 8.720 8.720 8.520 8.550 160,665 -0.42(-4.68%)
Feb 01, 2013 8.860 9.040 8.860 8.970 210,367 +0.08(+0.90%)
Jan 31, 2013 8.650 8.980 8.620 8.890 112,834 +0.16(+1.83%)
Jan 30, 2013 8.800 8.800 8.730 8.730 20,289 -0.22(-2.46%)
Jan 29, 2013 8.900 8.980 8.870 8.950 14,995 -0.03(-0.33%)
Jan 28, 2013 8.870 8.990 8.870 8.980 64,526 +0.16(+1.81%)
Jan 25, 2013 8.790 8.820 8.770 8.820 18,680 +0.15(+1.73%)
Jan 24, 2013 8.610 8.720 8.608 8.670 31,393 +0.08(+0.93%)
Jan 23, 2013 8.574 8.610 8.560 8.590 12,726 +0.09(+1.06%)
Jan 22, 2013 8.470 8.540 8.440 8.500 76,041 +0.11(+1.31%)
Jan 18, 2013 8.450 8.450 8.350 8.390 325,730 -0.09(-1.06%)
Jan 17, 2013 8.500 8.540 8.470 8.480 318,577 +0.02(+0.24%)
Jan 16, 2013 8.430 8.520 8.420 8.460 56,448 -0.09(-1.08%)
Jan 15, 2013 8.500 8.600 8.480 8.552 37,069 -0.05(-0.56%)
Jan 14, 2013 8.650 8.650 8.580 8.600 26,558 -0.05(-0.58%)
Jan 12, 2013 8.500 8.660 8.500 8.650 121,337 +0.00(+0.00%)
Jan 11, 2013 8.500 8.660 8.500 8.650 121,337 +0.41(+4.98%)
Jan 10, 2013 8.170 8.240 8.170 8.240 47,334 +0.32(+4.04%)
Jan 09, 2013 7.870 7.920 7.860 7.920 17,162 -0.04(-0.50%)
Jan 08, 2013 7.940 7.960 7.850 7.960 33,110 -0.02(-0.25%)
Jan 07, 2013 8.020 8.050 7.960 7.980 110,480 -0.26(-3.16%)
Jan 04, 2013 8.140 8.278 8.100 8.240 142,136 +0.01(+0.12%)
Jan 03, 2013 8.200 8.320 8.190 8.230 58,947 -0.10(-1.20%)
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.