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 (%)
Feb 29, 2016 4.570 4.570 4.460 4.460 14,837 +0.05(+1.25%)
Feb 26, 2016 4.402 4.440 4.380 4.405 31,941 +0.17(+4.14%)
Feb 25, 2016 4.215 4.310 4.210 4.230 49,120 -0.09(-2.08%)
Feb 24, 2016 4.210 4.320 4.170 4.320 41,536 -0.18(-4.00%)
Feb 23, 2016 4.500 4.520 4.410 4.500 49,349 -0.10(-2.17%)
Feb 22, 2016 4.555 4.620 4.540 4.600 70,058 +0.14(+3.14%)
Feb 19, 2016 4.450 4.480 4.400 4.460 28,528 -0.12(-2.62%)
Feb 18, 2016 4.590 4.620 4.520 4.580 30,863 -0.00(-0.11%)
Feb 17, 2016 4.534 4.610 4.534 4.585 161,955 +0.17(+3.73%)
Feb 16, 2016 4.380 4.420 4.310 4.420 145,005 +0.22(+5.14%)
Feb 12, 2016 4.204 4.204 4.204 0 +0.02(+0.57%)
Feb 11, 2016 4.200 4.200 4.110 4.180 68,250 -0.04(-1.07%)
Feb 10, 2016 4.250 4.262 4.190 4.225 31,502 +0.01(+0.36%)
Feb 09, 2016 4.150 4.260 4.120 4.210 137,157 -0.12(-2.77%)
Feb 08, 2016 4.320 4.340 4.250 4.330 51,362 -0.14(-3.13%)
Feb 05, 2016 4.520 4.540 4.430 4.470 78,382 +0.07(+1.59%)
Feb 04, 2016 4.310 4.430 4.310 4.400 14,338 +0.01(+0.23%)
Feb 03, 2016 4.290 4.400 4.220 4.390 57,508 +0.04(+0.92%)
Feb 02, 2016 4.404 4.404 4.310 4.350 142,394 -0.15(-3.33%)
Feb 01, 2016 4.400 4.520 4.370 4.500 64,874 +0.00(+0.00%)
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%)
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.