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 (%)
Jun 30, 2010 4.250 4.390 4.250 4.250 17,445 -0.08(-1.85%)
Jun 29, 2010 4.380 4.450 4.300 4.330 9,915 -0.11(-2.48%)
Jun 25, 2010 4.350 4.470 4.350 4.440 2,586 +0.19(+4.47%)
Jun 24, 2010 4.320 4.430 4.220 4.250 26,448 -0.26(-5.76%)
Jun 23, 2010 4.500 4.510 4.380 4.510 6,789 +0.01(+0.22%)
Jun 22, 2010 4.520 4.600 4.500 4.500 3,545 -0.10(-2.17%)
Jun 21, 2010 4.490 4.610 4.490 4.600 3,865 +0.30(+6.98%)
Jun 18, 2010 4.350 4.370 4.240 4.300 4,516 -0.01(-0.23%)
Jun 17, 2010 4.200 4.320 4.200 4.310 21,434 +0.31(+7.75%)
Jun 16, 2010 4.000 4.090 4.000 4.000 8,067 -0.05(-1.23%)
Jun 15, 2010 4.120 4.150 4.050 4.050 9,967 -0.18(-4.26%)
Jun 14, 2010 4.250 4.350 4.230 4.230 11,294 +0.04(+0.95%)
Jun 11, 2010 4.080 4.250 4.080 4.190 8,769 +0.04(+0.96%)
Jun 10, 2010 4.080 4.150 4.020 4.150 19,383 +0.15(+3.75%)
Jun 09, 2010 3.900 4.040 3.900 4.000 9,886 +0.10(+2.56%)
Jun 08, 2010 3.850 3.900 3.800 3.900 5,018 -0.04(-1.02%)
Jun 07, 2010 4.110 4.120 3.940 3.940 5,937 -0.16(-3.90%)
Jun 04, 2010 4.260 4.260 4.100 4.100 3,567 -0.29(-6.61%)
Jun 03, 2010 4.420 4.420 4.390 4.390 2,227 +0.14(+3.29%)
Jun 02, 2010 4.160 4.350 4.160 4.250 14,835 -0.04(-0.93%)
Jun 01, 2010 4.350 4.390 4.280 4.290 7,081 -0.01(-0.23%)
May 28, 2010 4.350 4.420 4.290 4.300 9,930 -0.05(-1.15%)
May 27, 2010 4.310 4.440 4.310 4.350 5,358 +0.30(+7.41%)
May 26, 2010 4.150 4.170 4.050 4.050 5,850 +0.05(+1.25%)
May 25, 2010 3.970 4.090 3.970 4.000 13,675 -0.20(-4.76%)
May 24, 2010 4.280 4.300 4.200 4.200 10,929 -0.17(-3.89%)
May 21, 2010 4.200 4.370 4.150 4.370 39,693 -0.08(-1.80%)
May 20, 2010 4.250 4.450 4.200 4.450 5,994 -0.05(-1.11%)
May 19, 2010 4.640 4.670 4.500 4.500 10,323 -0.10(-2.17%)
May 18, 2010 4.730 4.850 4.600 4.600 11,691 -0.05(-1.08%)
May 17, 2010 4.640 4.740 4.600 4.650 8,891 +0.15(+3.33%)
May 14, 2010 4.750 4.750 4.500 4.500 3,544 -0.45(-9.09%)
May 13, 2010 4.860 5.050 4.860 4.950 27,488 -0.14(-2.75%)
May 12, 2010 4.920 5.100 4.920 5.090 5,633 +0.29(+6.04%)
May 11, 2010 4.820 4.920 4.800 4.800 4,598 +0.00(+0.00%)
May 10, 2010 4.800 4.920 4.800 4.800 10,763 +0.30(+6.67%)
May 07, 2010 4.660 4.660 4.500 4.500 8,727 -0.15(-3.23%)
May 06, 2010 4.900 4.900 4.620 4.650 10,135 -0.45(-8.82%)
May 05, 2010 5.040 5.150 5.040 5.100 6,140 -0.16(-3.04%)
May 04, 2010 5.390 5.390 5.260 5.260 8,091 -0.34(-6.07%)
May 03, 2010 5.720 5.720 5.570 5.600 4,791 -0.15(-2.61%)
Apr 30, 2010 5.760 5.850 5.750 5.750 4,099 +0.00(+0.00%)
Apr 29, 2010 5.900 5.900 5.750 5.750 3,248 +0.00(+0.00%)
Apr 28, 2010 5.780 5.870 5.710 5.750 3,357 -0.19(-3.20%)
Apr 27, 2010 6.100 6.100 5.940 5.940 3,613 -0.21(-3.41%)
Apr 26, 2010 6.240 6.290 6.130 6.150 5,381 +0.10(+1.65%)
Apr 23, 2010 6.000 6.180 6.000 6.050 3,712 -0.05(-0.82%)
Apr 22, 2010 5.930 6.100 5.930 6.100 4,141 -0.05(-0.81%)
Apr 21, 2010 6.230 6.270 6.100 6.150 3,836 +0.05(+0.82%)
Apr 20, 2010 6.200 6.200 6.100 6.100 2,629 +0.25(+4.27%)
Apr 19, 2010 6.000 6.010 5.800 5.850 4,153 -0.25(-4.10%)
Apr 16, 2010 6.210 6.240 5.960 6.100 6,005 -0.10(-1.61%)
Apr 15, 2010 6.220 6.340 6.200 6.200 5,306 -0.16(-2.52%)
Apr 14, 2010 6.240 6.360 6.240 6.360 5,496 +0.21(+3.41%)
Apr 13, 2010 6.300 6.300 6.150 6.150 30,331 -0.05(-0.81%)
Apr 12, 2010 6.140 6.200 6.140 6.200 989 +0.16(+2.65%)
Apr 09, 2010 5.960 6.100 5.960 6.040 237,287 +0.09(+1.51%)
Apr 08, 2010 5.960 5.990 5.860 5.950 407,299 -0.21(-3.41%)
Apr 07, 2010 6.300 6.300 6.120 6.160 401,515 -0.14(-2.22%)
Apr 06, 2010 6.310 6.350 6.220 6.300 320,175 +0.02(+0.32%)
Apr 05, 2010 6.350 6.350 6.150 6.280 4,093 +0.08(+1.29%)
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.