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

Porsche Auto ADR (OP: POAHY )

5.080 +0.035 (+0.69%)
Streaming Delayed Price Updated: 2:41 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 (%)
Oct 31, 2014 8.100 8.170 8.080 8.160 47,373 +0.10(+1.24%)
Oct 30, 2014 7.940 8.080 7.940 8.060 94,505 +0.18(+2.28%)
Oct 29, 2014 8.050 7.830 7.880 49,362 -0.03(-0.38%)
Oct 28, 2014 7.830 7.910 7.830 7.910 53,127 +0.15(+1.93%)
Oct 27, 2014 7.737 7.900 7.900 7.760 113,690 -0.14(-1.77%)
Oct 24, 2014 7.855 7.900 7.820 7.900 107,349 +0.02(+0.19%)
Oct 23, 2014 7.820 7.930 7.820 7.885 56,603 +0.08(+1.06%)
Oct 22, 2014 7.830 7.880 7.800 7.803 82,943 -0.06(-0.73%)
Oct 21, 2014 7.880 7.880 7.790 7.860 99,334 +0.07(+0.90%)
Oct 20, 2014 7.700 7.790 7.643 7.790 158,593 -0.07(-0.83%)
Oct 17, 2014 7.775 8.090 7.770 7.855 75,318 +0.30(+3.90%)
Oct 16, 2014 7.450 7.610 7.410 7.560 135,963 -0.07(-0.85%)
Oct 15, 2014 7.550 7.650 7.440 7.625 131,710 -0.01(-0.16%)
Oct 14, 2014 7.690 7.710 7.630 7.638 78,526 -0.05(-0.68%)
Oct 13, 2014 7.755 7.780 7.630 7.690 119,833 +0.11(+1.45%)
Oct 10, 2014 7.650 7.690 7.560 7.580 88,187 -0.17(-2.26%)
Oct 09, 2014 7.950 7.970 7.730 7.755 84,189 -0.19(-2.33%)
Oct 08, 2014 7.790 7.980 7.780 7.940 76,877 +0.18(+2.25%)
Oct 07, 2014 7.830 7.860 7.760 7.765 37,955 -0.08(-1.08%)
Oct 06, 2014 7.890 7.900 7.750 7.850 102,003 -0.05(-0.63%)
Oct 03, 2014 7.820 7.900 7.810 7.900 89,042 -0.02(-0.25%)
Oct 02, 2014 7.940 7.960 7.830 7.920 142,738 +0.08(+1.02%)
Oct 01, 2014 7.920 7.950 7.840 7.840 36,844 -0.11(-1.38%)
Sep 30, 2014 7.920 8.020 7.900 7.950 87,969 -0.12(-1.49%)
Sep 29, 2014 8.060 8.137 8.050 8.070 94,083 -0.16(-1.94%)
Sep 26, 2014 8.200 8.230 8.150 8.230 67,277 +0.08(+0.98%)
Sep 25, 2014 8.230 8.230 8.110 8.150 67,664 -0.18(-2.16%)
Sep 24, 2014 8.325 8.355 8.270 8.330 71,845 -0.07(-0.83%)
Sep 23, 2014 8.380 8.470 8.365 8.400 125,938 -0.23(-2.67%)
Sep 22, 2014 8.645 8.650 8.592 8.630 72,871 -0.07(-0.80%)
Sep 19, 2014 8.740 8.770 8.686 8.700 74,162 -0.06(-0.68%)
Sep 18, 2014 8.710 8.773 8.710 8.760 145,533 +0.08(+0.92%)
Sep 17, 2014 8.810 8.810 8.680 8.680 80,328 -0.15(-1.70%)
Sep 16, 2014 8.750 8.830 8.720 8.830 46,488 +0.03(+0.34%)
Sep 15, 2014 8.820 8.770 8.800 44,363 +0.01(+0.11%)
Sep 12, 2014 8.790 8.840 8.750 8.790 70,431 +0.01(+0.17%)
Sep 11, 2014 8.795 8.823 8.770 8.775 71,337 -0.04(-0.40%)
Sep 10, 2014 8.800 8.827 8.770 8.810 73,533 -0.05(-0.62%)
Sep 09, 2014 8.853 8.890 8.800 8.865 36,551 -0.04(-0.48%)
Sep 08, 2014 8.975 9.000 8.880 8.908 166,569 -0.14(-1.60%)
Sep 05, 2014 9.060 9.060 9.020 9.053 140,705 +0.04(+0.42%)
Sep 04, 2014 9.090 9.110 8.990 9.015 39,149 -0.08(-0.93%)
Sep 03, 2014 9.130 9.170 9.080 9.100 32,222 +0.08(+0.89%)
Sep 02, 2014 9.050 9.060 8.980 9.020 27,456 -0.01(-0.11%)
Aug 29, 2014 9.030 9.030 9.030 0 -0.20(-2.17%)
Aug 28, 2014 9.187 9.240 9.155 9.230 75,016 -0.12(-1.30%)
Aug 27, 2014 9.350 9.370 9.320 9.352 61,049 -0.01(-0.09%)
Aug 26, 2014 9.360 9.430 9.344 9.360 46,314 +0.04(+0.48%)
Aug 25, 2014 9.256 9.360 9.250 9.315 52,347 +0.07(+0.81%)
Aug 22, 2014 9.270 9.220 9.240 44,974 -0.08(-0.86%)
Aug 21, 2014 9.290 9.350 9.290 9.320 28,534 +0.12(+1.36%)
Aug 20, 2014 9.080 9.200 9.080 9.195 30,723 -0.04(-0.49%)
Aug 19, 2014 9.225 9.290 9.210 9.240 37,285 +0.18(+1.93%)
Aug 18, 2014 9.080 9.115 9.060 9.065 130,092 +0.06(+0.72%)
Aug 15, 2014 9.095 9.095 8.900 9.000 67,206 -0.05(-0.55%)
Aug 14, 2014 9.090 9.090 9.030 9.050 30,175 -0.03(-0.33%)
Aug 13, 2014 9.080 9.090 9.060 9.080 28,880 +0.03(+0.33%)
Aug 12, 2014 9.015 9.060 8.975 9.050 55,216 -0.03(-0.33%)
Aug 11, 2014 9.110 9.160 9.080 9.080 109,041 +0.11(+1.23%)
Aug 08, 2014 8.940 8.990 8.880 8.970 184,213 +0.02(+0.22%)
Aug 07, 2014 9.117 9.130 8.940 8.950 101,160 -0.15(-1.67%)
Aug 06, 2014 8.940 9.110 8.940 9.102 149,968 -0.26(-2.76%)
Aug 05, 2014 9.190 9.410 9.120 9.360 191,705 -0.10(-1.06%)
Aug 04, 2014 9.393 9.480 9.350 9.460 71,883 +0.08(+0.85%)
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.