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

Porsche Auto ADR (OP: POAHY )

5.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 31, 2019 6.370 6.480 6.350 6.440 44,768 -0.01(-0.23%)
Jan 30, 2019 6.400 6.470 6.360 6.455 23,752 -0.03(-0.39%)
Jan 29, 2019 6.520 6.520 6.450 6.480 46,043 -0.07(-1.07%)
Jan 28, 2019 6.530 6.580 6.520 6.550 152,194 +0.03(+0.46%)
Jan 25, 2019 6.480 6.550 6.470 6.520 91,800 +0.33(+5.33%)
Jan 24, 2019 6.130 6.202 6.130 6.190 54,395 +0.07(+1.14%)
Jan 23, 2019 6.126 6.140 6.090 6.120 82,218 -0.01(-0.24%)
Jan 22, 2019 6.130 6.210 6.100 6.135 48,518 -0.21(-3.31%)
Jan 18, 2019 6.380 6.380 6.310 6.345 89,200 +0.08(+1.28%)
Jan 17, 2019 6.230 6.290 6.210 6.265 101,349 -0.04(-0.71%)
Jan 16, 2019 6.270 6.350 6.270 6.310 81,457 +0.02(+0.32%)
Jan 15, 2019 6.260 6.330 6.260 6.290 53,575 +0.03(+0.48%)
Jan 14, 2019 6.258 6.310 6.240 6.260 72,647 -0.01(-0.16%)
Jan 11, 2019 6.250 6.290 6.230 6.270 69,500 -0.11(-1.72%)
Jan 10, 2019 6.322 6.380 6.315 6.380 59,429 -0.02(-0.31%)
Jan 09, 2019 6.410 6.410 6.320 6.400 100,277 +0.23(+3.64%)
Jan 08, 2019 6.240 6.245 6.130 6.175 171,759 +0.12(+2.07%)
Jan 07, 2019 6.060 6.090 6.030 6.050 84,473 +0.06(+1.09%)
Jan 04, 2019 5.860 6.000 5.853 5.985 102,700 +0.29(+5.00%)
Jan 03, 2019 5.680 5.730 5.640 5.700 99,168 -0.08(-1.30%)
Jan 02, 2019 5.680 5.790 5.660 5.775 120,549 -0.04(-0.77%)
Dec 31, 2018 5.915 5.920 5.800 5.820 428,100 -0.07(-1.19%)
Dec 28, 2018 5.893 5.910 5.840 5.890 301,500 -0.00(-0.08%)
Dec 27, 2018 5.885 5.920 5.740 5.895 367,625 -0.09(-1.42%)
Dec 26, 2018 5.907 6.050 5.760 5.980 231,542 +0.17(+2.84%)
Dec 24, 2018 5.990 5.990 5.790 5.815 93,200 -0.17(-2.76%)
Dec 21, 2018 6.060 6.060 5.920 5.980 179,000 -0.05(-0.83%)
Dec 20, 2018 6.060 6.080 5.980 6.030 192,847 -0.10(-1.71%)
Dec 19, 2018 6.260 6.300 6.080 6.135 82,766 -0.11(-1.68%)
Dec 18, 2018 6.280 6.300 6.190 6.240 147,839 +0.00(+0.00%)
Dec 17, 2018 6.300 6.300 6.210 6.240 73,736 -0.02(-0.32%)
Dec 14, 2018 6.385 6.385 6.260 6.260 49,100 -0.20(-3.10%)
Dec 13, 2018 6.510 6.510 6.430 6.460 110,027 +0.07(+1.10%)
Dec 12, 2018 6.395 6.470 6.370 6.390 169,146 +0.29(+4.75%)
Dec 11, 2018 6.100 6.160 6.060 6.100 270,835 +0.17(+2.78%)
Dec 10, 2018 5.930 5.960 5.820 5.935 211,422 -0.05(-0.84%)
Dec 07, 2018 6.090 6.110 5.950 5.985 105,400 -0.15(-2.52%)
Dec 06, 2018 6.050 6.140 5.980 6.140 159,860 -0.08(-1.29%)
Dec 04, 2018 6.420 6.420 6.180 6.220 118,100 -0.33(-5.04%)
Dec 03, 2018 6.570 6.570 6.530 6.550 81,062 +0.15(+2.34%)
Nov 30, 2018 6.260 6.400 6.260 6.400 95,500 -0.04(-0.70%)
Nov 29, 2018 6.400 6.460 6.390 6.445 36,547 -0.05(-0.85%)
Nov 28, 2018 6.383 6.510 6.330 6.500 112,577 +0.13(+2.12%)
Nov 27, 2018 6.490 6.490 6.330 6.365 106,134 -0.23(-3.49%)
Nov 26, 2018 6.540 6.610 6.540 6.595 87,815 +0.19(+2.97%)
Nov 23, 2018 6.400 6.430 6.400 6.405 11,700 -0.13(-2.06%)
Nov 21, 2018 6.540 6.540 6.540 0 +0.18(+2.83%)
Nov 20, 2018 6.380 6.390 6.290 6.360 126,570 -0.14(-2.23%)
Nov 19, 2018 6.500 6.570 6.480 6.505 162,085 +0.12(+1.88%)
Nov 16, 2018 6.360 6.420 6.340 6.385 101,900 -0.12(-1.84%)
Nov 15, 2018 6.410 6.530 6.380 6.505 94,491 -0.04(-0.69%)
Nov 14, 2018 6.580 6.580 6.460 6.550 165,703 +0.18(+2.83%)
Nov 13, 2018 6.255 6.440 6.230 6.370 296,032 +0.12(+2.00%)
Nov 12, 2018 6.320 6.320 6.245 6.245 82,100 -0.12(-1.89%)
Nov 09, 2018 6.330 6.380 6.310 6.365 38,100 -0.12(-1.93%)
Nov 08, 2018 6.590 6.590 6.480 6.490 39,418 -0.25(-3.71%)
Nov 07, 2018 6.750 6.750 6.680 6.740 85,403 +0.02(+0.22%)
Nov 06, 2018 6.697 6.725 6.680 6.725 97,660 +0.01(+0.22%)
Nov 05, 2018 6.640 6.720 6.610 6.710 82,963 +0.04(+0.52%)
Nov 02, 2018 6.740 6.760 6.600 6.675 236,800 +0.13(+2.06%)
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.