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

Porsche Auto ADR (OP: POAHY )

5.290 +0.030 (+0.57%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 7, 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 (%)
May 31, 2019 6.110 6.190 6.070 6.145 98,700 -0.18(-2.77%)
May 30, 2019 6.280 6.330 6.280 6.320 124,094 +0.00(+0.00%)
May 29, 2019 6.300 6.350 6.280 6.320 174,141 -0.06(-0.94%)
May 28, 2019 6.470 6.500 6.375 6.380 104,316 +0.02(+0.31%)
May 24, 2019 6.340 6.362 6.300 6.360 120,900 +0.07(+1.11%)
May 23, 2019 6.237 6.330 6.225 6.290 51,095 -0.10(-1.56%)
May 22, 2019 6.405 6.420 6.370 6.390 68,887 -0.11(-1.69%)
May 21, 2019 6.430 6.510 6.400 6.500 115,403 +0.05(+0.78%)
May 20, 2019 6.418 6.470 6.400 6.450 74,285 -0.10(-1.53%)
May 17, 2019 6.640 6.640 6.550 6.550 45,000 -0.12(-1.80%)
May 16, 2019 6.640 6.710 6.630 6.670 105,052 -0.12(-1.77%)
May 15, 2019 6.476 6.840 6.476 6.790 72,607 +0.24(+3.59%)
May 14, 2019 6.530 6.590 6.490 6.555 69,054 +0.06(+1.00%)
May 13, 2019 6.450 6.520 6.420 6.490 74,915 -0.25(-3.64%)
May 10, 2019 6.650 6.770 6.590 6.735 39,100 -0.06(-0.96%)
May 09, 2019 6.655 6.800 6.650 6.800 78,104 -0.03(-0.44%)
May 08, 2019 6.760 6.890 6.750 6.830 70,684 +0.13(+1.94%)
May 07, 2019 6.800 6.800 6.700 6.700 47,377 -0.34(-4.83%)
May 06, 2019 6.890 7.060 6.890 7.040 166,443 -0.11(-1.54%)
May 03, 2019 7.130 7.170 7.100 7.150 32,100 +0.00(+0.00%)
May 02, 2019 7.200 7.215 7.120 7.150 155,014 +0.35(+5.07%)
May 01, 2019 6.920 6.920 6.805 6.805 26,724 -0.11(-1.52%)
Apr 30, 2019 6.900 6.940 6.845 6.910 49,626 +0.00(+0.00%)
Apr 29, 2019 6.860 6.920 6.850 6.910 30,956 +0.04(+0.66%)
Apr 26, 2019 6.820 6.890 6.820 6.865 23,200 -0.02(-0.36%)
Apr 25, 2019 6.830 6.890 6.820 6.890 63,891 -0.07(-0.93%)
Apr 24, 2019 6.970 7.000 6.920 6.955 50,727 -0.14(-2.04%)
Apr 23, 2019 7.080 7.100 7.040 7.100 60,373 -0.17(-2.39%)
Apr 22, 2019 7.250 7.290 7.200 7.274 51,264 +0.06(+0.89%)
Apr 18, 2019 7.180 7.230 7.180 7.210 56,900 +0.06(+0.84%)
Apr 17, 2019 7.200 7.205 7.100 7.150 121,459 +0.24(+3.47%)
Apr 16, 2019 6.970 6.980 6.910 6.910 47,266 +0.11(+1.62%)
Apr 15, 2019 6.840 6.852 6.800 6.800 53,690 +0.04(+0.59%)
Apr 12, 2019 6.780 6.820 6.750 6.760 144,000 +0.17(+2.50%)
Apr 11, 2019 6.590 6.610 6.570 6.595 35,265 +0.04(+0.61%)
Apr 10, 2019 6.510 6.570 6.500 6.555 42,832 +0.00(+0.08%)
Apr 09, 2019 6.600 6.600 6.540 6.550 33,731 -0.12(-1.73%)
Apr 08, 2019 6.680 6.700 6.650 6.665 62,908 +0.20(+3.01%)
Apr 05, 2019 6.590 6.620 6.470 6.470 69,100 -0.17(-2.63%)
Apr 04, 2019 6.657 6.690 6.620 6.645 56,626 +0.04(+0.61%)
Apr 03, 2019 6.620 6.640 6.580 6.605 61,236 +0.09(+1.30%)
Apr 02, 2019 6.500 6.560 6.470 6.520 56,250 +0.06(+0.93%)
Apr 01, 2019 6.380 6.460 6.340 6.460 53,718 +0.22(+3.53%)
Mar 29, 2019 6.220 6.260 6.170 6.240 35,600 +0.12(+1.96%)
Mar 28, 2019 6.160 6.170 6.090 6.120 118,585 -0.05(-0.89%)
Mar 27, 2019 6.200 6.200 6.110 6.175 37,818 +0.03(+0.49%)
Mar 26, 2019 6.185 6.200 6.120 6.145 62,926 -0.09(-1.44%)
Mar 25, 2019 6.200 6.260 6.190 6.235 48,491 +0.06(+0.97%)
Mar 22, 2019 6.240 6.250 6.160 6.175 60,800 -0.24(-3.74%)
Mar 21, 2019 6.360 6.415 6.360 6.415 24,235 -0.04(-0.62%)
Mar 20, 2019 6.390 6.490 6.370 6.455 58,922 -0.04(-0.54%)
Mar 19, 2019 6.570 6.570 6.461 6.490 87,827 +0.22(+3.51%)
Mar 18, 2019 6.270 6.290 6.240 6.270 100,036 -0.02(-0.32%)
Mar 15, 2019 6.296 6.310 6.250 6.290 71,600 +0.01(+0.16%)
Mar 14, 2019 6.340 6.350 6.250 6.280 100,111 -0.04(-0.71%)
Mar 13, 2019 6.320 6.350 6.300 6.325 34,839 +0.02(+0.32%)
Mar 12, 2019 6.370 6.370 6.270 6.305 59,543 -0.12(-1.79%)
Mar 11, 2019 6.370 6.440 6.360 6.420 28,828 +0.08(+1.26%)
Mar 08, 2019 6.310 6.380 6.310 6.340 40,500 -0.07(-1.09%)
Mar 07, 2019 6.490 6.490 6.390 6.410 49,254 -0.20(-2.95%)
Mar 06, 2019 6.630 6.640 6.590 6.605 44,344 -0.05(-0.83%)
Mar 05, 2019 6.670 6.690 6.660 6.660 76,966 -0.02(-0.30%)
Mar 04, 2019 6.750 6.770 6.650 6.680 32,496 -0.08(-1.18%)
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.