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 (%)
Feb 28, 2022 9.850 10.15 9.850 9.920 481,306 -0.36(-3.50%)
Feb 25, 2022 10.16 10.33 10.12 10.28 1,030,135 +0.12(+1.13%)
Feb 24, 2022 9.700 10.20 9.670 10.16 943,473 -0.42(-3.98%)
Feb 23, 2022 10.92 11.02 10.57 10.59 1,416,288 +0.39(+3.78%)
Feb 22, 2022 10.42 10.49 10.05 10.20 1,462,933 +0.72(+7.59%)
Feb 18, 2022 9.480 0 -0.24(-2.47%)
Feb 17, 2022 9.890 9.900 9.700 9.720 331,176 -0.27(-2.70%)
Feb 16, 2022 9.950 10.00 9.860 9.990 181,874 -0.11(-1.09%)
Feb 15, 2022 9.990 10.13 9.990 10.10 495,980 +0.53(+5.51%)
Feb 14, 2022 9.590 9.630 9.490 9.573 240,936 -0.14(-1.41%)
Feb 11, 2022 9.980 10.02 9.630 9.710 428,825 +0.08(+0.83%)
Feb 10, 2022 9.590 9.800 9.590 9.630 449,833 -0.09(-0.93%)
Feb 09, 2022 9.630 9.780 9.620 9.720 808,271 +0.79(+8.85%)
Feb 08, 2022 8.850 8.940 8.840 8.930 414,324 -0.01(-0.11%)
Feb 07, 2022 9.060 9.100 8.920 8.940 314,122 -0.09(-1.00%)
Feb 04, 2022 8.970 9.075 8.890 9.030 284,816 -0.13(-1.47%)
Feb 03, 2022 9.170 9.150 9.165 171,329 -0.04(-0.38%)
Feb 02, 2022 9.280 9.310 9.150 9.200 203,591 -0.05(-0.54%)
Feb 01, 2022 9.260 9.275 9.160 9.250 285,226 -0.02(-0.22%)
Jan 31, 2022 9.100 9.280 9.270 210,920 +0.11(+1.20%)
Jan 28, 2022 9.070 9.170 9.000 9.160 380,108 -0.07(-0.76%)
Jan 27, 2022 9.360 9.405 9.130 9.230 621,782 -0.01(-0.11%)
Jan 26, 2022 9.430 9.455 9.150 9.240 416,821 +0.12(+1.32%)
Jan 25, 2022 9.050 9.170 8.970 9.120 384,401 -0.13(-1.41%)
Jan 24, 2022 9.080 9.250 8.940 9.250 1,259,906 -0.26(-2.73%)
Jan 21, 2022 9.550 9.620 9.456 9.510 1,158,856 -0.29(-2.96%)
Jan 20, 2022 9.800 9.986 9.790 9.800 572,070 -0.07(-0.71%)
Jan 19, 2022 10.06 10.08 9.870 9.870 427,367 -0.06(-0.60%)
Jan 18, 2022 9.970 10.02 9.880 9.930 408,399 -0.19(-1.83%)
Jan 14, 2022 10.12 0 +0.05(+0.50%)
Jan 13, 2022 10.25 10.29 10.06 10.06 294,592 -0.15(-1.47%)
Jan 12, 2022 10.21 10.28 10.10 10.21 482,285 +0.14(+1.34%)
Jan 11, 2022 9.990 10.09 9.930 10.08 610,503 -0.04(-0.40%)
Jan 10, 2022 10.11 10.13 9.970 10.12 539,898 -0.12(-1.22%)
Jan 07, 2022 10.23 10.33 10.15 10.24 546,584 -0.11(-1.01%)
Jan 06, 2022 10.35 10.38 10.23 10.35 740,856 +0.17(+1.67%)
Jan 05, 2022 10.39 10.39 10.17 10.18 641,322 -0.01(-0.10%)
Jan 04, 2022 10.17 10.22 10.10 10.19 960,553 +0.28(+2.80%)
Jan 03, 2022 9.800 9.920 9.760 9.912 1,556,982 +0.52(+5.56%)
Dec 31, 2021 9.350 9.440 9.350 9.390 370,140 +0.00(+0.00%)
Dec 30, 2021 9.360 9.440 9.360 9.390 572,130 -0.07(-0.74%)
Dec 29, 2021 9.440 9.480 9.420 9.460 590,134 -0.03(-0.32%)
Dec 28, 2021 9.560 9.590 9.480 9.490 751,020 -0.05(-0.52%)
Dec 27, 2021 9.480 9.545 9.450 9.540 489,404 +0.03(+0.32%)
Dec 23, 2021 9.480 9.550 9.470 9.510 483,906 +0.16(+1.77%)
Dec 22, 2021 9.230 9.350 9.220 9.345 467,921 +0.12(+1.36%)
Dec 21, 2021 9.190 9.240 9.150 9.220 406,083 +0.09(+0.99%)
Dec 20, 2021 9.200 9.230 9.050 9.130 761,995 -0.23(-2.46%)
Dec 17, 2021 9.490 9.510 9.350 9.360 760,748 -0.44(-4.49%)
Dec 16, 2021 9.910 9.935 9.760 9.800 395,925 -0.01(-0.10%)
Dec 15, 2021 9.800 9.810 9.650 9.810 1,502,361 -0.01(-0.10%)
Dec 14, 2021 9.775 9.910 9.720 9.820 667,175 +0.12(+1.24%)
Dec 13, 2021 9.870 9.890 9.690 9.700 870,991 +0.14(+1.46%)
Dec 10, 2021 9.610 9.610 9.470 9.560 1,926,152 +0.08(+0.84%)
Dec 09, 2021 9.550 9.550 9.450 9.480 817,201 -0.22(-2.27%)
Dec 08, 2021 9.370 9.790 9.350 9.700 3,720,670 +0.37(+3.99%)
Dec 07, 2021 8.510 9.580 8.490 9.327 3,676,429 +0.89(+10.56%)
Dec 06, 2021 8.350 8.460 8.280 8.437 845,648 +0.11(+1.28%)
Dec 03, 2021 8.310 8.420 8.280 8.330 717,978 -0.11(-1.30%)
Dec 02, 2021 8.440 8.510 8.350 8.440 402,073 +0.00(+0.00%)
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.