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

Porsche Auto ADR (OP: POAHY )

5.050 +0.005 (+0.10%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
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%)
Aug 01, 2014 9.360 9.424 9.330 9.380 246,477 +0.06(+0.64%)
Jul 31, 2014 9.420 9.420 9.300 9.320 39,970 -0.13(-1.38%)
Jul 30, 2014 9.450 9.480 9.350 9.450 109,188 -0.06(-0.58%)
Jul 29, 2014 9.540 9.580 9.500 9.505 104,632 +0.01(+0.05%)
Jul 28, 2014 9.610 9.610 9.450 9.500 63,104 -0.34(-3.46%)
Jul 25, 2014 9.920 9.920 9.780 9.840 49,758 -0.17(-1.70%)
Jul 24, 2014 10.00 10.03 9.990 10.01 20,035 +0.07(+0.69%)
Jul 23, 2014 9.990 10.01 9.940 9.941 24,806 +0.03(+0.31%)
Jul 22, 2014 9.890 9.950 9.842 9.910 67,912 -0.10(-1.00%)
Jul 21, 2014 10.04 10.04 9.960 10.01 23,160 -0.11(-1.09%)
Jul 18, 2014 10.06 10.16 10.05 10.12 28,096 -0.03(-0.30%)
Jul 17, 2014 10.22 10.28 10.13 10.15 61,275 -0.26(-2.50%)
Jul 16, 2014 10.40 10.42 10.33 10.41 31,601 +0.13(+1.24%)
Jul 15, 2014 10.38 10.40 10.24 10.28 40,622 +0.00(+0.02%)
Jul 14, 2014 10.33 10.33 10.26 10.28 39,155 +0.11(+1.08%)
Jul 11, 2014 10.18 10.21 10.14 10.17 33,303 -0.04(-0.39%)
Jul 10, 2014 10.00 10.21 9.970 10.21 23,014 +0.03(+0.33%)
Jul 09, 2014 10.14 10.20 10.13 10.18 28,555 -0.00(-0.04%)
Jul 08, 2014 10.24 10.24 10.13 10.18 38,210 -0.20(-1.93%)
Jul 07, 2014 10.38 10.41 10.35 10.38 35,306 -0.12(-1.14%)
Jul 03, 2014 10.50 10.50 10.50 0 -0.06(-0.57%)
Jul 02, 2014 10.53 10.62 10.51 10.56 15,611 +0.04(+0.42%)
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.