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

Porsche Auto ADR (OP: POAHY )

5.240 -0.070 (-1.32%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 8, 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, 2020 5.780 5.780 5.570 5.640 92,500 -0.25(-4.16%)
Jul 30, 2020 5.750 5.890 5.700 5.885 81,434 -0.28(-4.46%)
Jul 29, 2020 6.040 6.160 6.040 6.160 39,522 +0.00(+0.00%)
Jul 28, 2020 6.180 6.190 6.130 6.160 21,152 -0.06(-0.96%)
Jul 27, 2020 6.210 6.270 6.200 6.220 36,335 +0.04(+0.65%)
Jul 24, 2020 6.180 6.240 6.140 6.180 17,500 -0.08(-1.20%)
Jul 23, 2020 6.280 6.325 6.250 6.255 26,788 -0.01(-0.24%)
Jul 22, 2020 6.170 6.290 6.170 6.270 30,146 +0.05(+0.80%)
Jul 21, 2020 6.350 6.350 6.200 6.220 177,967 +0.09(+1.46%)
Jul 20, 2020 6.150 6.150 6.080 6.130 24,614 -0.05(-0.81%)
Jul 17, 2020 6.210 6.210 6.130 6.180 30,000 +0.11(+1.81%)
Jul 16, 2020 6.040 6.120 6.040 6.070 22,248 -0.07(-1.14%)
Jul 15, 2020 6.160 6.200 6.110 6.140 84,698 +0.10(+1.74%)
Jul 14, 2020 5.970 6.035 5.960 6.035 37,943 +0.11(+1.77%)
Jul 13, 2020 6.050 6.100 5.930 5.930 44,018 -0.12(-1.98%)
Jul 10, 2020 5.970 6.060 5.970 6.050 37,400 +0.20(+3.34%)
Jul 09, 2020 5.930 5.942 5.818 5.854 25,456 -0.02(-0.27%)
Jul 08, 2020 5.900 5.930 5.810 5.870 16,208 -0.01(-0.17%)
Jul 07, 2020 5.955 5.960 5.880 5.880 33,197 -0.10(-1.67%)
Jul 06, 2020 5.970 6.000 5.945 5.980 36,355 +0.11(+1.87%)
Jul 02, 2020 5.900 5.950 5.850 5.870 35,700 +0.09(+1.56%)
Jul 01, 2020 5.805 5.805 5.720 5.780 12,517 +0.06(+1.12%)
Jun 30, 2020 5.580 5.720 5.580 5.716 17,420 +0.01(+0.11%)
Jun 29, 2020 5.630 5.730 5.615 5.710 11,701 +0.10(+1.78%)
Jun 26, 2020 5.760 5.760 5.580 5.610 46,300 -0.03(-0.53%)
Jun 25, 2020 5.560 5.660 5.540 5.640 71,248 +0.14(+2.55%)
Jun 24, 2020 5.670 5.670 5.490 5.500 36,646 -0.36(-6.06%)
Jun 23, 2020 5.940 5.940 5.820 5.855 35,196 +0.17(+2.90%)
Jun 22, 2020 5.600 5.720 5.590 5.690 63,281 +0.03(+0.44%)
Jun 19, 2020 5.800 5.810 5.646 5.665 19,700 -0.05(-0.96%)
Jun 18, 2020 5.675 5.760 5.660 5.720 23,131 +0.07(+1.24%)
Jun 17, 2020 5.685 5.730 5.610 5.650 17,294 -0.09(-1.57%)
Jun 16, 2020 5.810 5.848 5.678 5.740 64,024 -0.02(-0.35%)
Jun 15, 2020 5.575 5.790 5.540 5.760 144,068 +0.14(+2.58%)
Jun 12, 2020 5.635 5.690 5.490 5.615 68,400 +0.24(+4.37%)
Jun 11, 2020 5.540 5.620 5.380 5.380 133,005 -0.58(-9.73%)
Jun 10, 2020 5.960 6.050 5.910 5.960 88,630 -0.07(-1.16%)
Jun 09, 2020 6.060 6.100 5.990 6.030 65,573 -0.23(-3.67%)
Jun 08, 2020 6.360 6.380 6.190 6.260 59,278 +0.14(+2.29%)
Jun 05, 2020 6.080 6.155 6.020 6.120 253,100 +0.31(+5.34%)
Jun 04, 2020 5.840 5.860 5.780 5.810 73,895 -0.08(-1.36%)
Jun 03, 2020 5.820 5.910 5.790 5.890 60,590 +0.22(+3.88%)
Jun 02, 2020 5.670 5.690 5.590 5.670 111,382 +0.11(+1.94%)
Jun 01, 2020 5.430 5.600 5.410 5.562 49,649 +0.17(+3.19%)
May 29, 2020 5.390 5.455 5.340 5.390 65,600 -0.10(-1.82%)
May 28, 2020 5.475 5.590 5.430 5.490 51,972 -0.08(-1.44%)
May 27, 2020 5.570 5.600 5.460 5.570 83,168 +0.22(+4.11%)
May 26, 2020 5.330 5.410 5.320 5.350 168,318 +0.31(+6.15%)
May 22, 2020 5.080 5.080 5.010 5.040 97,300 +0.10(+2.02%)
May 21, 2020 5.030 5.100 4.940 4.940 91,969 -0.05(-1.00%)
May 20, 2020 4.960 5.075 4.960 4.990 159,915 +0.10(+2.04%)
May 19, 2020 4.850 4.970 4.850 4.890 222,171 -0.03(-0.61%)
May 18, 2020 4.860 4.960 4.810 4.920 174,431 +0.35(+7.66%)
May 15, 2020 4.500 4.620 4.490 4.570 79,500 +0.12(+2.69%)
May 14, 2020 4.300 4.460 4.220 4.450 97,725 -0.11(-2.41%)
May 13, 2020 4.700 4.700 4.530 4.560 125,778 -0.31(-6.37%)
May 12, 2020 5.020 5.040 4.870 4.870 123,814 -0.09(-1.81%)
May 11, 2020 4.980 4.980 4.910 4.960 79,174 -0.08(-1.59%)
May 08, 2020 5.010 5.070 5.000 5.040 85,300 +0.13(+2.70%)
May 07, 2020 4.965 4.990 4.870 4.907 132,445 +0.10(+2.03%)
May 06, 2020 4.910 4.930 4.810 4.810 64,695 -0.04(-0.82%)
May 05, 2020 4.865 4.950 4.840 4.850 79,779 +0.10(+2.11%)
May 04, 2020 4.720 4.810 4.690 4.750 116,320 -0.08(-1.66%)
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.