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

Porsche Auto ADR (OP: POAHY )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 29, 2016 4.490 4.560 4.440 4.500 109,956 -0.11(-2.39%)
Jan 28, 2016 4.650 4.650 4.550 4.610 97,704 -0.04(-0.86%)
Jan 27, 2016 4.680 4.730 4.620 4.650 71,164 -0.07(-1.48%)
Jan 26, 2016 4.630 4.720 4.620 4.720 72,520 +0.10(+2.16%)
Jan 25, 2016 4.660 4.660 4.570 4.620 74,037 -0.11(-2.33%)
Jan 22, 2016 4.760 4.770 4.690 4.730 84,368 +0.10(+2.16%)
Jan 21, 2016 4.520 4.634 4.500 4.630 71,975 +0.19(+4.28%)
Jan 20, 2016 4.505 4.510 4.330 4.440 213,908 -0.17(-3.69%)
Jan 19, 2016 4.650 4.672 4.610 4.610 90,128 +0.05(+1.10%)
Jan 15, 2016 4.560 4.560 4.560 0 -0.27(-5.49%)
Jan 14, 2016 4.860 4.860 4.730 4.825 46,026 -0.01(-0.18%)
Jan 13, 2016 5.020 5.020 4.820 4.834 52,259 -0.13(-2.54%)
Jan 12, 2016 5.020 5.030 4.820 4.960 149,283 +0.07(+1.33%)
Jan 11, 2016 4.890 4.904 4.830 4.895 123,050 +0.19(+4.15%)
Jan 08, 2016 4.820 4.830 4.700 4.700 63,588 +0.07(+1.51%)
Jan 07, 2016 4.650 4.710 4.590 4.630 225,824 -0.29(-5.89%)
Jan 06, 2016 4.790 4.920 4.790 4.920 43,401 -0.08(-1.50%)
Jan 05, 2016 5.030 5.067 4.940 4.995 409,335 -0.12(-2.44%)
Jan 04, 2016 5.210 5.210 5.120 5.120 47,726 -0.20(-3.76%)
Dec 31, 2015 5.320 5.320 5.320 0 -0.08(-1.48%)
Dec 30, 2015 5.450 5.510 5.370 5.400 69,224 -0.11(-1.95%)
Dec 29, 2015 5.480 5.520 5.460 5.508 36,058 -0.02(-0.41%)
Dec 28, 2015 5.580 5.580 5.470 5.530 28,388 -0.07(-1.25%)
Dec 24, 2015 5.600 5.600 5.600 0 +0.05(+0.99%)
Dec 23, 2015 5.536 5.550 5.500 5.545 60,067 +0.09(+1.74%)
Dec 22, 2015 5.440 5.494 5.440 5.450 79,284 +0.12(+2.25%)
Dec 21, 2015 5.380 5.395 5.300 5.330 112,168 +0.08(+1.52%)
Dec 18, 2015 5.230 5.290 5.212 5.250 48,647 +0.01(+0.19%)
Dec 17, 2015 5.310 5.310 5.200 5.240 60,037 +0.06(+1.16%)
Dec 16, 2015 5.140 5.270 5.120 5.180 60,799 +0.08(+1.67%)
Dec 15, 2015 5.120 5.142 5.020 5.095 149,415 -0.07(-1.26%)
Dec 14, 2015 5.290 5.290 5.070 5.160 135,111 -0.12(-2.37%)
Dec 11, 2015 5.320 5.320 5.270 5.285 90,231 -0.10(-1.95%)
Dec 10, 2015 5.420 5.450 5.390 5.390 63,023 -0.09(-1.64%)
Dec 09, 2015 5.410 5.490 5.358 5.480 360,909 +0.39(+7.58%)
Dec 08, 2015 5.000 5.130 5.000 5.094 106,951 -0.21(-3.89%)
Dec 07, 2015 5.330 5.330 5.260 5.300 44,643 -0.02(-0.38%)
Dec 04, 2015 5.200 5.330 5.200 5.320 46,734 +0.14(+2.70%)
Dec 03, 2015 5.240 5.240 5.150 5.180 121,996 +0.13(+2.57%)
Dec 02, 2015 4.960 5.092 4.960 5.050 50,717 -0.21(-4.08%)
Dec 01, 2015 5.400 5.408 5.020 5.265 135,857 +0.05(+1.06%)
Nov 30, 2015 5.120 5.230 5.120 5.210 137,273 +0.15(+2.96%)
Nov 27, 2015 5.060 5.080 5.030 5.060 38,456 +0.00(+0.00%)
Nov 25, 2015 5.060 5.060 5.060 0 +0.37(+7.92%)
Nov 24, 2015 4.640 4.700 4.640 4.689 110,368 +0.23(+5.24%)
Nov 23, 2015 4.480 4.455 49,726 +0.08(+1.95%)
Nov 20, 2015 4.550 4.550 4.353 4.370 64,543 -0.10(-2.24%)
Nov 19, 2015 4.400 4.480 4.400 4.470 120,441 +0.12(+2.76%)
Nov 18, 2015 4.320 4.350 4.280 4.350 86,208 +0.20(+4.82%)
Nov 17, 2015 4.180 4.210 4.140 4.150 96,585 -0.02(-0.48%)
Nov 16, 2015 4.140 4.170 4.080 4.170 46,526 +0.04(+0.97%)
Nov 13, 2015 4.170 4.170 4.070 4.130 108,378 +0.08(+2.10%)
Nov 12, 2015 4.047 4.090 4.030 4.045 103,892 -0.08(-2.06%)
Nov 11, 2015 4.160 4.160 4.090 4.130 80,049 -0.09(-2.20%)
Nov 10, 2015 4.240 4.240 4.200 4.223 131,826 -0.06(-1.33%)
Nov 09, 2015 4.260 4.300 4.210 4.280 249,156 -0.00(-0.12%)
Nov 06, 2015 4.240 4.310 4.230 4.285 91,087 +0.04(+1.06%)
Nov 05, 2015 4.210 4.240 4.180 4.240 140,819 -0.10(-2.30%)
Nov 04, 2015 4.320 4.360 4.290 4.340 468,973 -0.21(-4.62%)
Nov 03, 2015 4.650 4.726 4.520 4.550 451,169 -0.06(-1.30%)
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.