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

Porsche Auto ADR (OP: POAHY )

5.190 +0.070 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 31, 2023 5.910 5.910 5.850 5.850 296,858 -0.02(-0.34%)
Jul 28, 2023 5.840 5.910 5.840 5.870 179,736 +0.06(+1.03%)
Jul 27, 2023 5.850 5.890 5.800 5.810 201,913 -0.10(-1.69%)
Jul 26, 2023 5.790 5.915 5.790 5.910 168,028 -0.02(-0.34%)
Jul 25, 2023 5.990 5.990 5.920 5.930 168,352 -0.03(-0.50%)
Jul 24, 2023 5.940 5.980 5.940 5.960 529,288 +0.01(+0.17%)
Jul 21, 2023 6.000 6.000 5.930 5.950 172,118 +0.00(+0.08%)
Jul 20, 2023 6.020 6.020 5.930 5.945 144,794 -0.05(-0.92%)
Jul 19, 2023 6.000 6.000 5.980 6.000 118,655 +0.03(+0.50%)
Jul 18, 2023 5.990 6.000 5.960 5.970 143,524 +0.01(+0.17%)
Jul 17, 2023 5.960 5.960 5.900 5.960 174,736 -0.02(-0.33%)
Jul 14, 2023 5.980 5.982 5.950 5.980 190,046 +0.00(+0.00%)
Jul 13, 2023 5.975 5.995 5.930 5.980 248,870 +0.09(+1.53%)
Jul 12, 2023 5.900 5.930 5.860 5.890 490,310 +0.10(+1.71%)
Jul 11, 2023 5.750 5.800 5.710 5.791 194,879 +0.09(+1.59%)
Jul 10, 2023 5.710 5.710 5.670 5.700 332,007 -0.01(-0.18%)
Jul 07, 2023 5.650 5.755 5.650 5.710 222,113 +0.08(+1.51%)
Jul 06, 2023 5.620 5.625 5.550 5.625 509,588 -0.09(-1.66%)
Jul 05, 2023 5.690 5.730 5.670 5.720 295,445 -0.09(-1.56%)
Jul 03, 2023 5.770 5.815 5.760 5.810 165,644 +0.02(+0.35%)
Jun 30, 2023 5.900 5.940 5.760 5.790 262,999 -0.16(-2.69%)
Jun 29, 2023 5.920 5.960 5.890 5.950 244,288 +0.04(+0.59%)
Jun 28, 2023 5.900 5.960 5.900 5.915 293,508 +0.05(+0.94%)
Jun 27, 2023 5.830 5.860 5.790 5.860 126,730 -0.02(-0.34%)
Jun 26, 2023 5.860 5.910 5.850 5.880 133,269 +0.04(+0.62%)
Jun 23, 2023 5.820 5.870 5.815 5.843 209,997 -0.11(-1.79%)
Jun 22, 2023 5.930 5.970 5.920 5.950 224,260 -0.10(-1.65%)
Jun 21, 2023 6.070 6.100 6.015 6.050 196,792 -0.08(-1.39%)
Jun 20, 2023 6.140 6.150 6.080 6.135 166,753 -0.08(-1.29%)
Jun 16, 2023 6.250 6.260 6.209 6.215 536,442 -0.04(-0.56%)
Jun 15, 2023 6.150 6.260 6.140 6.250 234,495 +0.02(+0.32%)
Jun 14, 2023 6.230 6.260 6.190 6.230 223,665 +0.05(+0.81%)
Jun 13, 2023 6.169 6.190 6.130 6.180 460,496 +0.09(+1.48%)
Jun 12, 2023 6.060 6.100 6.050 6.090 374,191 +0.07(+1.16%)
Jun 09, 2023 6.000 6.040 6.000 6.020 258,194 +0.06(+1.01%)
Jun 08, 2023 5.950 5.971 5.950 5.960 213,218 +0.10(+1.71%)
Jun 07, 2023 5.870 5.890 5.840 5.860 282,160 +0.00(+0.00%)
Jun 06, 2023 5.800 5.870 5.800 5.860 124,626 +0.01(+0.17%)
Jun 05, 2023 5.845 5.870 5.800 5.850 274,815 +0.10(+1.83%)
Jun 02, 2023 5.750 5.771 5.730 5.745 290,165 +0.17(+2.96%)
Jun 01, 2023 5.520 5.590 5.510 5.580 294,317 +0.05(+0.90%)
May 31, 2023 5.580 5.590 5.476 5.530 324,267 -0.21(-3.66%)
May 30, 2023 5.800 5.810 5.710 5.740 173,529 -0.04(-0.69%)
May 26, 2023 5.775 5.810 5.760 5.780 158,045 +0.04(+0.61%)
May 25, 2023 5.750 5.760 5.710 5.745 240,980 -0.04(-0.69%)
May 24, 2023 5.830 5.840 5.760 5.785 202,171 -0.10(-1.78%)
May 23, 2023 5.930 5.970 5.890 5.890 262,163 +0.03(+0.51%)
May 22, 2023 5.819 5.870 5.810 5.860 419,786 +0.10(+1.74%)
May 19, 2023 5.770 5.800 5.740 5.760 313,446 +0.06(+1.14%)
May 18, 2023 5.630 5.700 5.620 5.695 170,666 +0.16(+2.80%)
May 17, 2023 5.510 5.550 5.490 5.540 163,871 +0.02(+0.32%)
May 16, 2023 5.550 5.580 5.520 5.522 237,675 -0.13(-2.26%)
May 15, 2023 5.660 5.660 5.610 5.650 146,465 +0.00(+0.00%)
May 12, 2023 5.660 5.700 5.620 5.650 300,424 -0.02(-0.35%)
May 11, 2023 5.650 5.680 5.630 5.670 421,165 +0.08(+1.48%)
May 10, 2023 5.580 5.610 5.550 5.588 195,661 +0.03(+0.49%)
May 09, 2023 5.570 5.580 5.540 5.560 150,454 -0.08(-1.36%)
May 08, 2023 5.640 5.640 5.596 5.636 330,214 +0.06(+1.01%)
May 05, 2023 5.520 5.590 5.520 5.580 168,628 +0.12(+2.10%)
May 04, 2023 5.470 5.490 5.420 5.465 355,968 +0.02(+0.34%)
May 03, 2023 5.450 5.500 5.420 5.447 234,977 +0.01(+0.12%)
May 02, 2023 5.470 5.500 5.380 5.440 362,664 -0.08(-1.45%)
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.