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 (%)
Jul 29, 2016 5.160 5.190 5.150 5.170 43,653 +0.08(+1.67%)
Jul 28, 2016 5.130 5.130 5.060 5.085 58,508 -0.17(-3.14%)
Jul 27, 2016 5.260 5.280 5.200 5.250 52,544 +0.16(+3.14%)
Jul 26, 2016 5.091 5.138 5.070 5.090 25,127 +0.11(+2.21%)
Jul 25, 2016 5.000 5.030 4.980 4.980 15,393 +0.00(+0.00%)
Jul 22, 2016 4.970 4.980 4.950 4.980 21,228 -0.05(-0.99%)
Jul 21, 2016 5.080 5.080 4.987 5.030 23,373 +0.01(+0.20%)
Jul 20, 2016 5.060 5.070 5.010 5.020 62,081 +0.17(+3.51%)
Jul 19, 2016 4.860 4.890 4.840 4.850 55,843 -0.09(-1.82%)
Jul 18, 2016 4.880 4.960 4.880 4.940 17,836 +0.04(+0.82%)
Jul 15, 2016 4.890 4.900 4.880 4.900 14,993 -0.06(-1.21%)
Jul 14, 2016 4.960 5.000 4.920 4.960 38,576 +0.08(+1.64%)
Jul 13, 2016 4.960 4.960 4.850 4.880 14,138 -0.09(-1.81%)
Jul 12, 2016 4.950 4.990 4.930 4.970 86,377 +0.17(+3.54%)
Jul 11, 2016 4.780 4.810 4.780 4.800 36,054 +0.12(+2.67%)
Jul 08, 2016 4.720 4.650 4.675 51,129 +0.19(+4.35%)
Jul 07, 2016 4.542 4.542 4.430 4.480 58,305 -0.05(-1.10%)
Jul 05, 2016 4.600 4.600 4.500 4.530 82,784 -0.28(-5.82%)
Jul 01, 2016 4.810 4.810 4.810 0 +0.21(+4.57%)
Jun 30, 2016 4.568 4.610 4.510 4.600 65,408 +0.01(+0.22%)
Jun 29, 2016 4.660 4.680 4.580 4.590 195,073 -0.07(-1.50%)
Jun 28, 2016 4.700 4.700 4.550 4.660 178,621 +0.15(+3.33%)
Jun 27, 2016 4.570 4.570 4.440 4.510 140,617 -0.37(-7.49%)
Jun 24, 2016 4.860 5.030 4.790 4.875 325,055 -0.58(-10.55%)
Jun 23, 2016 5.340 5.460 5.340 5.450 26,068 +0.20(+3.81%)
Jun 22, 2016 5.320 5.340 5.210 5.250 25,954 -0.03(-0.57%)
Jun 21, 2016 5.310 5.310 5.250 5.280 35,486 -0.08(-1.58%)
Jun 20, 2016 5.300 5.390 5.300 5.365 50,251 +0.25(+4.79%)
Jun 17, 2016 5.070 5.150 5.070 5.120 16,428 +0.08(+1.59%)
Jun 16, 2016 4.880 5.040 4.850 5.040 39,154 +0.04(+0.80%)
Jun 15, 2016 5.010 5.090 4.990 5.000 55,794 -0.05(-0.99%)
Jun 14, 2016 5.020 5.050 4.975 5.050 42,797 -0.04(-0.79%)
Jun 13, 2016 5.080 5.140 5.070 5.090 47,317 -0.07(-1.36%)
Jun 10, 2016 5.200 5.210 5.150 5.160 34,293 -0.23(-4.27%)
Jun 09, 2016 5.300 5.420 5.290 5.390 53,711 -0.17(-3.06%)
Jun 08, 2016 5.550 5.590 5.510 5.560 28,939 -0.04(-0.71%)
Jun 07, 2016 5.580 5.630 5.580 5.600 23,364 +0.06(+1.08%)
Jun 06, 2016 5.490 5.540 5.490 5.540 4,821 +0.10(+1.84%)
Jun 03, 2016 5.400 5.440 5.390 5.440 78,571 -0.08(-1.45%)
Jun 02, 2016 5.480 5.530 5.470 5.520 123,622 +0.17(+3.18%)
Jun 01, 2016 5.360 5.390 5.350 5.350 6,179 -0.06(-1.11%)
May 31, 2016 5.526 5.560 5.410 5.410 5,818 -0.05(-0.92%)
May 27, 2016 5.460 5.460 5.460 0 -0.04(-0.73%)
May 26, 2016 5.520 5.550 5.480 5.500 84,435 +0.09(+1.66%)
May 25, 2016 5.450 5.480 5.410 5.410 21,685 +0.05(+0.93%)
May 24, 2016 5.260 5.410 5.260 5.360 41,682 +0.07(+1.36%)
May 23, 2016 5.210 5.294 5.210 5.288 30,036 -0.01(-0.13%)
May 20, 2016 5.320 5.320 5.270 5.295 38,041 +0.04(+0.67%)
May 19, 2016 5.280 5.300 5.250 5.260 62,914 +0.04(+0.77%)
May 18, 2016 5.190 5.270 5.170 5.220 29,647 -0.04(-0.67%)
May 17, 2016 5.305 5.330 5.240 5.255 42,457 -0.15(-2.69%)
May 16, 2016 5.390 5.440 5.360 5.400 20,217 +0.01(+0.19%)
May 13, 2016 5.380 5.420 5.370 5.390 21,356 +0.00(+0.00%)
May 12, 2016 5.520 5.520 5.340 5.390 21,965 -0.07(-1.28%)
May 11, 2016 5.482 5.522 5.450 5.460 44,397 -0.03(-0.55%)
May 10, 2016 5.430 5.510 5.430 5.490 50,830 +0.24(+4.57%)
May 09, 2016 5.330 5.330 5.240 5.250 59,985 +0.00(+0.00%)
May 06, 2016 5.190 5.280 5.190 5.250 7,578 +0.09(+1.74%)
May 05, 2016 5.160 5.180 5.130 5.160 45,646 -0.13(-2.46%)
May 04, 2016 5.336 5.370 5.260 5.290 37,375 -0.08(-1.49%)
May 03, 2016 5.450 5.450 5.370 5.370 40,138 -0.17(-3.07%)
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.