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

Porsche Auto ADR (OP: POAHY )

5.280 -0.040 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2015 8.400 8.430 8.350 8.360 98,231 -0.23(-2.67%)
Jan 29, 2015 8.480 8.600 8.480 8.589 91,486 +0.19(+2.25%)
Jan 28, 2015 8.500 8.580 8.380 8.400 77,682 -0.08(-0.94%)
Jan 27, 2015 8.430 8.520 8.420 8.480 60,848 -0.02(-0.24%)
Jan 26, 2015 8.410 8.520 8.410 8.500 84,205 +0.13(+1.55%)
Jan 23, 2015 8.370 8.451 8.360 8.370 229,958 +0.02(+0.30%)
Jan 22, 2015 8.240 8.370 8.190 8.345 403,783 +0.16(+1.95%)
Jan 21, 2015 8.060 8.210 8.050 8.185 127,932 +0.11(+1.30%)
Jan 20, 2015 8.110 8.110 8.040 8.080 122,716 -0.03(-0.37%)
Jan 16, 2015 8.110 8.110 8.110 0 +0.25(+3.18%)
Jan 15, 2015 7.880 7.900 7.800 7.860 91,463 -0.01(-0.13%)
Jan 14, 2015 7.830 7.910 7.804 7.870 44,872 -0.02(-0.25%)
Jan 13, 2015 7.890 0 -0.01(-0.13%)
Jan 12, 2015 7.880 7.940 7.810 7.900 128,783 -0.03(-0.38%)
Jan 09, 2015 7.970 7.980 7.840 7.930 112,291 -0.05(-0.63%)
Jan 08, 2015 7.770 8.000 7.760 7.980 123,598 +0.14(+1.79%)
Jan 07, 2015 7.771 7.840 7.720 7.840 94,239 +0.08(+1.03%)
Jan 06, 2015 7.730 7.840 7.724 7.760 119,161 +0.10(+1.31%)
Jan 05, 2015 7.726 7.726 7.620 7.660 82,552 -0.27(-3.40%)
Jan 02, 2015 7.970 7.970 7.875 7.930 81,593 -0.06(-0.75%)
Dec 31, 2014 7.990 7.990 7.990 0 -0.12(-1.49%)
Dec 30, 2014 8.175 8.175 8.110 8.111 72,005 -0.12(-1.48%)
Dec 29, 2014 8.240 8.290 8.230 8.233 89,910 -0.08(-0.93%)
Dec 26, 2014 8.300 8.360 8.290 8.310 42,073 +0.04(+0.42%)
Dec 24, 2014 8.275 8.275 8.275 0 -0.00(-0.06%)
Dec 23, 2014 8.280 8.300 8.270 8.280 105,071 -0.02(-0.24%)
Dec 22, 2014 8.290 8.330 8.250 8.300 149,533 +0.03(+0.30%)
Dec 19, 2014 8.190 8.300 8.190 8.275 57,654 +0.03(+0.36%)
Dec 18, 2014 8.240 8.260 8.170 8.245 150,207 +0.16(+1.98%)
Dec 17, 2014 8.060 8.160 8.010 8.085 136,086 +0.10(+1.19%)
Dec 16, 2014 8.100 7.990 141,165 -0.05(-0.62%)
Dec 15, 2014 8.225 8.225 7.978 8.040 131,351 -0.17(-2.07%)
Dec 12, 2014 8.345 8.350 8.210 8.210 93,481 -0.11(-1.32%)
Dec 11, 2014 8.380 8.418 8.306 8.320 111,912 -0.08(-0.95%)
Dec 10, 2014 8.540 8.540 8.370 8.400 133,947 -0.18(-2.10%)
Dec 09, 2014 8.570 8.610 8.540 8.580 107,757 -0.04(-0.46%)
Dec 08, 2014 8.660 8.710 8.610 8.620 105,872 -0.11(-1.26%)
Dec 05, 2014 8.730 8.770 8.700 8.730 152,396 +0.09(+1.04%)
Dec 04, 2014 8.630 8.710 8.580 8.640 61,199 +0.02(+0.23%)
Dec 03, 2014 8.580 8.630 8.560 8.620 151,075 -0.03(-0.35%)
Dec 02, 2014 8.670 8.670 8.620 8.650 46,925 -0.09(-1.03%)
Dec 01, 2014 8.576 8.770 8.576 8.740 114,941 +0.09(+1.04%)
Nov 28, 2014 8.670 8.700 8.640 8.650 49,531 +0.03(+0.34%)
Nov 26, 2014 8.621 8.621 8.621 0 +0.11(+1.30%)
Nov 25, 2014 8.470 8.520 8.450 8.510 193,140 +0.15(+1.79%)
Nov 24, 2014 8.340 8.390 8.310 8.360 51,323 +0.12(+1.52%)
Nov 21, 2014 8.220 8.270 8.167 8.235 64,541 +0.20(+2.43%)
Nov 20, 2014 8.008 8.060 7.990 8.040 82,870 -0.02(-0.25%)
Nov 19, 2014 8.100 8.120 8.050 8.060 33,038 -0.02(-0.25%)
Nov 18, 2014 8.030 8.123 8.015 8.080 51,589 +0.21(+2.67%)
Nov 17, 2014 7.890 7.910 7.870 54,246 -0.04(-0.51%)
Nov 14, 2014 7.830 7.933 7.830 7.910 52,870 -0.08(-1.00%)
Nov 13, 2014 7.940 8.037 7.940 7.990 79,657 -0.03(-0.37%)
Nov 12, 2014 7.980 8.030 7.950 8.020 39,122 -0.14(-1.72%)
Nov 11, 2014 8.110 8.177 8.071 8.160 47,107 -0.03(-0.37%)
Nov 10, 2014 8.170 8.200 8.160 8.190 65,110 +0.03(+0.37%)
Nov 07, 2014 8.070 8.180 8.070 8.160 61,649 -0.08(-0.97%)
Nov 06, 2014 8.250 8.300 8.190 8.240 72,115 +0.10(+1.23%)
Nov 05, 2014 8.100 8.180 8.083 8.140 49,368 +0.06(+0.74%)
Nov 04, 2014 8.060 8.090 8.003 8.080 48,012 -0.01(-0.12%)
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.