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

Porsche Auto ADR (OP: POAHY )

5.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 4.910 4.920 4.850 4.870 121,124 +0.02(+0.42%)
Sep 28, 2023 4.770 4.860 4.750 4.849 437,644 -0.00(-0.01%)
Sep 27, 2023 4.880 4.890 4.820 4.850 260,719 -0.04(-0.92%)
Sep 26, 2023 4.910 4.940 4.890 4.895 732,529 -0.22(-4.21%)
Sep 25, 2023 5.070 5.110 5.080 5.110 197,510 -0.04(-0.78%)
Sep 22, 2023 5.150 5.190 5.120 5.150 192,304 +0.02(+0.39%)
Sep 21, 2023 5.130 5.180 5.110 5.130 164,958 -0.07(-1.25%)
Sep 20, 2023 5.240 5.280 5.190 5.195 258,000 +0.08(+1.66%)
Sep 19, 2023 5.090 5.120 5.090 5.110 320,113 +0.07(+1.39%)
Sep 18, 2023 5.050 5.060 5.020 5.040 313,806 -0.13(-2.51%)
Sep 15, 2023 5.160 5.200 5.150 5.170 514,275 +0.04(+0.78%)
Sep 14, 2023 5.100 5.130 5.075 5.130 306,354 -0.04(-0.77%)
Sep 13, 2023 5.180 5.210 5.160 5.170 156,513 -0.02(-0.39%)
Sep 12, 2023 5.170 5.235 5.170 5.190 367,758 +0.02(+0.39%)
Sep 11, 2023 5.140 5.180 5.130 5.170 226,591 +0.07(+1.37%)
Sep 08, 2023 5.120 5.140 5.080 5.100 1,193,863 -0.02(-0.39%)
Sep 07, 2023 5.120 5.140 5.090 5.120 280,369 -0.06(-1.16%)
Sep 06, 2023 5.180 5.200 5.170 5.180 271,067 -0.02(-0.29%)
Sep 05, 2023 5.190 5.210 5.180 5.195 144,568 +0.01(+0.19%)
Sep 01, 2023 5.230 5.240 5.180 5.185 456,193 -0.13(-2.45%)
Aug 31, 2023 5.350 5.360 5.300 5.315 189,212 -0.04(-0.84%)
Aug 30, 2023 5.370 5.390 5.350 5.360 307,464 +0.02(+0.32%)
Aug 29, 2023 5.250 5.350 5.250 5.343 195,079 +0.10(+1.88%)
Aug 28, 2023 5.210 5.270 5.210 5.244 313,730 +0.03(+0.65%)
Aug 25, 2023 5.190 5.230 5.160 5.210 200,788 +0.01(+0.19%)
Aug 24, 2023 5.240 5.250 5.190 5.200 251,953 -0.07(-1.33%)
Aug 23, 2023 5.260 5.300 5.240 5.270 253,705 +0.01(+0.19%)
Aug 22, 2023 5.290 5.310 5.240 5.260 259,755 -0.04(-0.66%)
Aug 21, 2023 5.290 5.310 5.210 5.295 3,663,264 +0.03(+0.47%)
Aug 18, 2023 5.250 5.287 5.195 5.270 573,564 -0.05(-0.94%)
Aug 17, 2023 5.370 5.390 5.310 5.320 285,155 -0.02(-0.37%)
Aug 16, 2023 5.380 5.413 5.340 5.340 871,693 -0.08(-1.39%)
Aug 15, 2023 5.460 5.470 5.400 5.415 924,851 -0.01(-0.28%)
Aug 14, 2023 5.440 5.452 5.420 5.430 854,742 -0.07(-1.27%)
Aug 11, 2023 5.500 5.530 5.490 5.500 230,333 -0.05(-0.90%)
Aug 10, 2023 5.580 5.620 5.530 5.550 353,399 +0.02(+0.36%)
Aug 09, 2023 5.550 5.570 5.500 5.530 429,786 +0.00(+0.00%)
Aug 08, 2023 5.470 5.530 5.420 5.530 338,459 -0.15(-2.64%)
Aug 07, 2023 5.680 5.700 5.660 5.680 247,226 +0.01(+0.26%)
Aug 04, 2023 5.735 5.760 5.660 5.665 121,784 -0.01(-0.18%)
Aug 03, 2023 5.670 5.700 5.640 5.675 151,540 -0.04(-0.61%)
Aug 02, 2023 5.740 5.742 5.690 5.710 173,987 -0.11(-1.89%)
Aug 01, 2023 5.820 5.840 5.787 5.820 162,232 -0.03(-0.51%)
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%)
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.