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

Porsche Auto ADR (OP: POAHY )

5.310 +0.050 (+0.95%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Nov 30, 2011 5.900 6.070 5.900 6.000 52,360 +0.42(+7.53%)
Nov 29, 2011 5.580 5.580 5.480 5.580 19,296 +0.21(+3.91%)
Nov 28, 2011 5.480 5.530 5.370 5.370 15,199 +0.35(+6.97%)
Nov 25, 2011 5.040 5.120 5.020 5.020 6,724 -0.10(-1.95%)
Nov 23, 2011 5.300 5.300 5.120 5.120 14,712 -0.19(-3.58%)
Nov 22, 2011 5.390 5.390 5.310 5.310 86,048 -0.08(-1.48%)
Nov 21, 2011 5.410 5.450 5.350 5.390 49,416 -0.23(-4.09%)
Nov 18, 2011 5.620 5.720 5.610 5.620 8,017 +0.10(+1.81%)
Nov 17, 2011 5.660 5.720 5.520 5.520 16,636 -0.20(-3.50%)
Nov 16, 2011 5.720 5.840 5.660 5.720 25,478 -0.20(-3.38%)
Nov 15, 2011 5.860 5.920 5.800 5.920 7,817 +0.03(+0.51%)
Nov 14, 2011 5.950 5.970 5.840 5.890 7,707 -0.19(-3.13%)
Nov 11, 2011 6.000 6.100 5.990 6.080 20,438 +0.24(+4.11%)
Nov 10, 2011 5.940 5.940 5.700 5.840 43,357 +0.20(+3.55%)
Nov 09, 2011 5.750 5.800 5.630 5.640 14,963 -0.52(-8.44%)
Nov 08, 2011 6.180 6.190 6.010 6.160 275,286 +0.11(+1.82%)
Nov 07, 2011 5.980 6.070 5.930 6.050 23,425 +0.25(+4.31%)
Nov 04, 2011 5.850 5.850 5.740 5.800 7,563 -0.21(-3.49%)
Nov 03, 2011 5.750 6.060 5.750 6.010 3,045 +0.24(+4.16%)
Nov 02, 2011 5.690 5.770 5.630 5.770 8,718 +0.32(+5.87%)
Nov 01, 2011 5.370 5.490 5.310 5.450 18,549 -0.33(-5.71%)
Oct 31, 2011 6.010 6.010 5.780 5.780 43,197 -0.49(-7.81%)
Oct 28, 2011 6.160 6.330 6.160 6.270 28,179 -0.03(-0.48%)
Oct 27, 2011 6.200 6.300 6.120 6.300 22,923 +0.60(+10.53%)
Oct 26, 2011 5.680 5.780 5.630 5.700 8,511 +0.02(+0.35%)
Oct 25, 2011 5.630 5.762 5.570 5.680 28,711 -0.03(-0.53%)
Oct 24, 2011 5.490 5.710 5.490 5.710 16,719 +0.33(+6.13%)
Oct 21, 2011 5.380 5.430 5.370 5.380 25,430 +0.23(+4.47%)
Oct 20, 2011 5.180 5.230 5.080 5.150 13,495 +0.00(+0.00%)
Oct 19, 2011 5.170 5.410 5.130 5.150 34,014 -0.38(-6.87%)
Oct 18, 2011 5.240 5.530 5.240 5.530 36,122 +0.18(+3.36%)
Oct 17, 2011 5.130 5.350 5.110 5.350 26,604 +0.03(+0.56%)
Oct 14, 2011 5.440 5.450 5.320 5.320 11,962 +0.17(+3.30%)
Oct 13, 2011 5.250 5.250 5.130 5.150 31,615 -0.05(-0.96%)
Oct 12, 2011 5.270 5.280 5.200 5.200 20,866 +0.12(+2.36%)
Oct 11, 2011 4.980 5.100 4.920 5.080 79,837 -0.05(-0.97%)
Oct 10, 2011 5.060 5.150 5.030 5.130 25,462 +0.21(+4.27%)
Oct 07, 2011 4.900 4.970 4.780 4.920 12,467 +0.04(+0.82%)
Oct 06, 2011 4.800 4.960 4.560 4.880 17,910 +0.32(+7.02%)
Oct 05, 2011 4.510 4.600 4.440 4.560 29,588 +0.16(+3.64%)
Oct 04, 2011 4.350 4.400 4.200 4.400 26,782 -0.08(-1.79%)
Oct 03, 2011 4.520 4.610 4.470 4.480 40,505 -0.26(-5.49%)
Sep 30, 2011 4.820 4.830 4.740 4.740 12,266 -0.28(-5.58%)
Sep 29, 2011 5.040 5.070 4.920 5.020 59,019 +0.22(+4.58%)
Sep 28, 2011 4.990 4.990 4.800 4.800 13,868 +0.07(+1.48%)
Sep 27, 2011 4.760 4.850 4.690 4.730 42,565 +0.31(+7.01%)
Sep 26, 2011 4.350 4.420 4.250 4.420 48,207 +0.02(+0.45%)
Sep 23, 2011 4.270 4.520 4.220 4.400 64,620 +0.12(+2.80%)
Sep 22, 2011 4.300 4.330 4.250 4.280 18,553 -0.30(-6.55%)
Sep 21, 2011 4.800 4.800 4.580 4.580 21,653 -0.27(-5.57%)
Sep 20, 2011 4.840 4.950 4.840 4.850 40,153 +0.02(+0.41%)
Sep 19, 2011 4.810 4.860 4.740 4.830 22,093 -0.24(-4.73%)
Sep 16, 2011 5.050 5.140 5.000 5.070 12,252 -0.04(-0.78%)
Sep 15, 2011 5.140 5.190 5.010 5.110 18,392 -0.23(-4.31%)
Sep 14, 2011 5.120 5.340 5.070 5.340 33,420 +0.22(+4.30%)
Sep 13, 2011 5.080 5.120 5.010 5.120 107,175 +0.25(+5.13%)
Sep 12, 2011 5.100 5.100 4.700 4.870 137,417 -0.47(-8.80%)
Sep 09, 2011 5.280 5.390 5.100 5.340 122,946 -0.64(-10.70%)
Sep 08, 2011 6.020 6.150 5.950 5.980 112,803 -0.29(-4.63%)
Sep 07, 2011 6.120 6.280 6.110 6.270 85,224 +0.34(+5.73%)
Sep 06, 2011 5.830 5.930 5.780 5.930 10,256 -0.37(-5.87%)
Sep 02, 2011 6.290 6.350 6.220 6.300 7,559 -0.23(-3.52%)
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.