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

Porsche Auto ADR (OP: POAHY )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Dec 31, 2018 5.915 5.920 5.800 5.820 428,100 -0.07(-1.19%)
Dec 28, 2018 5.893 5.910 5.840 5.890 301,500 -0.00(-0.08%)
Dec 27, 2018 5.885 5.920 5.740 5.895 367,625 -0.09(-1.42%)
Dec 26, 2018 5.907 6.050 5.760 5.980 231,542 +0.17(+2.84%)
Dec 24, 2018 5.990 5.990 5.790 5.815 93,200 -0.17(-2.76%)
Dec 21, 2018 6.060 6.060 5.920 5.980 179,000 -0.05(-0.83%)
Dec 20, 2018 6.060 6.080 5.980 6.030 192,847 -0.10(-1.71%)
Dec 19, 2018 6.260 6.300 6.080 6.135 82,766 -0.11(-1.68%)
Dec 18, 2018 6.280 6.300 6.190 6.240 147,839 +0.00(+0.00%)
Dec 17, 2018 6.300 6.300 6.210 6.240 73,736 -0.02(-0.32%)
Dec 14, 2018 6.385 6.385 6.260 6.260 49,100 -0.20(-3.10%)
Dec 13, 2018 6.510 6.510 6.430 6.460 110,027 +0.07(+1.10%)
Dec 12, 2018 6.395 6.470 6.370 6.390 169,146 +0.29(+4.75%)
Dec 11, 2018 6.100 6.160 6.060 6.100 270,835 +0.17(+2.78%)
Dec 10, 2018 5.930 5.960 5.820 5.935 211,422 -0.05(-0.84%)
Dec 07, 2018 6.090 6.110 5.950 5.985 105,400 -0.15(-2.52%)
Dec 06, 2018 6.050 6.140 5.980 6.140 159,860 -0.08(-1.29%)
Dec 04, 2018 6.420 6.420 6.180 6.220 118,100 -0.33(-5.04%)
Dec 03, 2018 6.570 6.570 6.530 6.550 81,062 +0.15(+2.34%)
Nov 30, 2018 6.260 6.400 6.260 6.400 95,500 -0.04(-0.70%)
Nov 29, 2018 6.400 6.460 6.390 6.445 36,547 -0.05(-0.85%)
Nov 28, 2018 6.383 6.510 6.330 6.500 112,577 +0.13(+2.12%)
Nov 27, 2018 6.490 6.490 6.330 6.365 106,134 -0.23(-3.49%)
Nov 26, 2018 6.540 6.610 6.540 6.595 87,815 +0.19(+2.97%)
Nov 23, 2018 6.400 6.430 6.400 6.405 11,700 -0.13(-2.06%)
Nov 21, 2018 6.540 6.540 6.540 0 +0.18(+2.83%)
Nov 20, 2018 6.380 6.390 6.290 6.360 126,570 -0.14(-2.23%)
Nov 19, 2018 6.500 6.570 6.480 6.505 162,085 +0.12(+1.88%)
Nov 16, 2018 6.360 6.420 6.340 6.385 101,900 -0.12(-1.84%)
Nov 15, 2018 6.410 6.530 6.380 6.505 94,491 -0.04(-0.69%)
Nov 14, 2018 6.580 6.580 6.460 6.550 165,703 +0.18(+2.83%)
Nov 13, 2018 6.255 6.440 6.230 6.370 296,032 +0.12(+2.00%)
Nov 12, 2018 6.320 6.320 6.245 6.245 82,100 -0.12(-1.89%)
Nov 09, 2018 6.330 6.380 6.310 6.365 38,100 -0.12(-1.93%)
Nov 08, 2018 6.590 6.590 6.480 6.490 39,418 -0.25(-3.71%)
Nov 07, 2018 6.750 6.750 6.680 6.740 85,403 +0.02(+0.22%)
Nov 06, 2018 6.697 6.725 6.680 6.725 97,660 +0.01(+0.22%)
Nov 05, 2018 6.640 6.720 6.610 6.710 82,963 +0.04(+0.52%)
Nov 02, 2018 6.740 6.760 6.600 6.675 236,800 +0.13(+2.06%)
Nov 01, 2018 6.459 6.540 6.440 6.540 111,718 +0.21(+3.32%)
Oct 31, 2018 6.345 6.380 6.310 6.330 189,223 +0.11(+1.77%)
Oct 30, 2018 6.240 6.290 6.130 6.220 155,617 +0.25(+4.10%)
Oct 29, 2018 6.110 6.160 5.920 5.975 248,680 +0.13(+2.22%)
Oct 26, 2018 5.750 5.910 5.730 5.845 293,300 -0.01(-0.20%)
Oct 25, 2018 5.840 5.880 5.780 5.857 368,162 +0.19(+3.30%)
Oct 24, 2018 5.905 5.930 5.640 5.670 385,853 -0.57(-9.06%)
Oct 23, 2018 6.090 6.270 6.060 6.235 253,708 +0.02(+0.24%)
Oct 22, 2018 6.240 6.250 6.180 6.220 140,058 -0.08(-1.19%)
Oct 19, 2018 6.160 6.320 6.150 6.295 79,000 -0.04(-0.55%)
Oct 18, 2018 6.440 6.450 6.310 6.330 241,965 -0.17(-2.54%)
Oct 17, 2018 6.460 6.520 6.390 6.495 218,916 -0.08(-1.22%)
Oct 16, 2018 6.590 6.600 6.520 6.575 156,179 +0.25(+4.03%)
Oct 15, 2018 6.350 6.390 6.300 6.320 124,150 +0.17(+2.68%)
Oct 12, 2018 6.183 6.190 6.050 6.155 189,700 +0.04(+0.74%)
Oct 11, 2018 6.145 6.190 6.050 6.110 266,497 -0.03(-0.57%)
Oct 10, 2018 6.350 6.350 6.120 6.145 218,334 -0.27(-4.13%)
Oct 09, 2018 6.350 6.420 6.330 6.410 173,855 -0.03(-0.47%)
Oct 08, 2018 6.390 6.440 6.330 6.440 71,039 -0.09(-1.38%)
Oct 05, 2018 6.540 6.560 6.470 6.530 169,800 -0.08(-1.14%)
Oct 04, 2018 6.700 6.700 6.577 6.605 126,175 -0.11(-1.71%)
Oct 03, 2018 6.740 6.755 6.700 6.720 78,055 +0.04(+0.60%)
Oct 02, 2018 6.650 6.700 6.640 6.680 113,113 -0.02(-0.22%)
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.