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

Porsche Auto ADR (OP: POAHY )

5.249 +0.059 (+1.14%)
Streaming Delayed Price Updated: 11:55 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 (%)
Jul 31, 2017 5.655 5.690 5.650 5.680 50,194 +0.00(+0.00%)
Jul 28, 2017 5.670 5.700 5.670 5.680 10,443 -0.03(-0.53%)
Jul 27, 2017 5.750 5.780 5.670 5.710 80,058 -0.13(-2.23%)
Jul 26, 2017 5.800 5.840 5.790 5.840 18,961 +0.11(+1.92%)
Jul 25, 2017 5.780 5.780 5.730 5.730 15,529 -0.09(-1.55%)
Jul 24, 2017 5.730 5.820 5.730 5.820 11,752 -0.03(-0.51%)
Jul 21, 2017 5.888 5.888 5.830 5.850 33,360 -0.25(-4.07%)
Jul 20, 2017 6.120 6.120 6.060 6.098 40,388 +0.04(+0.63%)
Jul 19, 2017 6.040 6.060 6.040 6.060 1,695 +0.01(+0.17%)
Jul 18, 2017 6.040 6.050 6.020 6.050 14,454 +0.00(+0.00%)
Jul 17, 2017 6.070 6.070 6.050 6.050 16,920 -0.06(-0.90%)
Jul 14, 2017 6.040 6.110 6.030 6.105 46,648 +0.10(+1.58%)
Jul 13, 2017 5.970 6.010 5.960 6.010 6,868 +0.07(+1.18%)
Jul 12, 2017 5.930 5.940 5.913 5.940 26,346 +0.01(+0.17%)
Jul 11, 2017 5.870 5.930 5.870 5.930 34,602 +0.10(+1.72%)
Jul 10, 2017 5.760 5.830 5.760 5.830 6,899 +0.03(+0.52%)
Jul 07, 2017 5.750 5.830 5.750 5.800 35,964 +0.00(+0.00%)
Jul 06, 2017 5.750 5.830 5.750 5.800 17,705 +0.10(+1.75%)
Jul 05, 2017 5.678 5.700 5.650 5.700 15,306 -0.01(-0.18%)
Jul 03, 2017 5.690 5.710 5.680 5.710 21,882 +0.13(+2.33%)
Jun 30, 2017 5.590 5.590 5.560 5.580 29,271 -0.05(-0.89%)
Jun 29, 2017 5.640 5.640 5.590 5.630 14,930 -0.07(-1.23%)
Jun 28, 2017 5.660 5.700 5.658 5.700 33,018 +0.12(+2.15%)
Jun 27, 2017 5.570 5.617 5.570 5.580 11,558 -0.01(-0.18%)
Jun 26, 2017 5.620 5.640 5.590 5.590 15,161 +0.00(+0.00%)
Jun 23, 2017 5.560 5.600 5.560 5.590 22,034 -0.02(-0.36%)
Jun 22, 2017 5.610 5.640 5.610 5.610 17,055 +0.10(+1.81%)
Jun 21, 2017 5.490 5.540 5.480 5.510 6,766 -0.03(-0.54%)
Jun 20, 2017 5.540 5.540 5.510 5.540 50,274 -0.01(-0.27%)
Jun 19, 2017 5.560 5.560 5.540 5.555 5,063 +0.00(+0.09%)
Jun 16, 2017 5.538 5.570 5.522 5.550 12,303 +0.02(+0.36%)
Jun 15, 2017 5.530 5.530 5.520 5.530 24,143 -0.13(-2.30%)
Jun 14, 2017 5.720 5.740 5.640 5.660 33,049 -0.12(-2.08%)
Jun 13, 2017 5.762 5.780 5.760 5.780 47,547 +0.03(+0.52%)
Jun 12, 2017 5.720 5.750 5.720 5.750 4,958 +0.12(+2.13%)
Jun 09, 2017 5.630 5.660 5.610 5.630 16,822 -0.02(-0.35%)
Jun 08, 2017 5.600 5.650 5.600 5.650 11,047 -0.06(-1.05%)
Jun 07, 2017 5.690 5.730 5.670 5.710 25,948 -0.03(-0.52%)
Jun 06, 2017 5.720 5.740 5.710 5.740 18,620 -0.09(-1.63%)
Jun 05, 2017 5.835 5.870 5.830 5.835 22,908 -0.06(-1.05%)
Jun 02, 2017 5.820 5.900 5.820 5.897 119,856 +0.10(+1.67%)
Jun 01, 2017 5.780 5.800 5.760 5.800 2,799 +0.11(+1.93%)
May 31, 2017 5.700 5.710 5.670 5.690 7,309 -0.02(-0.35%)
May 30, 2017 5.690 5.740 5.660 5.710 14,605 -0.15(-2.56%)
May 26, 2017 5.810 5.860 5.810 5.860 12,907 -0.06(-1.01%)
May 25, 2017 5.920 5.920 5.910 5.920 7,463 +0.01(+0.17%)
May 24, 2017 5.880 5.920 5.870 5.910 14,297 +0.00(+0.00%)
May 23, 2017 5.940 5.940 5.880 5.910 43,660 -0.02(-0.34%)
May 22, 2017 5.920 5.940 5.890 5.930 21,528 +0.00(+0.00%)
May 19, 2017 5.930 5.940 5.910 5.930 12,435 +0.09(+1.54%)
May 18, 2017 5.760 5.840 5.760 5.840 11,798 -0.04(-0.68%)
May 17, 2017 5.920 5.930 5.850 5.880 29,383 -0.10(-1.67%)
May 16, 2017 6.000 6.000 5.963 5.980 68,770 +0.04(+0.67%)
May 15, 2017 5.910 5.940 5.910 5.940 5,635 +0.10(+1.63%)
May 12, 2017 5.810 5.850 5.810 5.845 35,619 +0.04(+0.64%)
May 11, 2017 5.810 5.810 5.770 5.808 43,379 +0.01(+0.09%)
May 10, 2017 5.830 5.840 5.792 5.803 12,322 +0.02(+0.39%)
May 09, 2017 5.800 5.820 5.780 5.780 9,127 -0.08(-1.45%)
May 08, 2017 5.840 5.874 5.840 5.865 11,518 -0.04(-0.76%)
May 05, 2017 5.820 5.910 5.820 5.910 39,592 +0.05(+0.94%)
May 04, 2017 5.830 5.860 5.818 5.855 8,643 +0.08(+1.39%)
May 03, 2017 5.740 5.800 5.740 5.775 5,309 -0.02(-0.43%)
May 02, 2017 5.780 5.800 5.755 5.800 23,924 -0.04(-0.68%)
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.