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 +0.070 (+1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 31, 2012 5.030 5.120 5.010 5.070 40,325 -0.02(-0.39%)
May 30, 2012 5.120 5.120 5.070 5.090 22,280 -0.06(-1.17%)
May 29, 2012 5.240 5.250 5.140 5.150 15,862 +0.19(+3.83%)
May 25, 2012 4.950 5.020 4.950 4.960 17,433 +0.04(+0.81%)
May 24, 2012 4.930 5.000 4.880 4.920 37,535 -0.12(-2.38%)
May 23, 2012 5.020 5.070 4.940 5.040 100,504 -0.04(-0.79%)
May 22, 2012 5.210 5.210 5.080 5.080 89,342 -0.05(-0.97%)
May 21, 2012 5.080 5.150 5.080 5.130 33,382 +0.13(+2.60%)
May 18, 2012 5.090 5.090 4.990 5.000 74,008 -0.10(-1.96%)
May 17, 2012 5.180 5.190 5.100 5.100 46,971 -0.17(-3.23%)
May 16, 2012 5.260 5.290 5.258 5.270 22,553 -0.09(-1.68%)
May 15, 2012 5.380 5.410 5.310 5.360 22,816 -0.11(-2.01%)
May 14, 2012 5.490 5.490 5.450 5.470 17,528 -0.11(-1.97%)
May 11, 2012 5.604 5.630 5.540 5.580 25,666 -0.01(-0.18%)
May 10, 2012 5.640 5.670 5.590 5.590 56,211 -0.13(-2.27%)
May 09, 2012 5.608 5.750 5.608 5.720 25,867 -0.24(-4.03%)
May 08, 2012 5.850 5.960 5.740 5.960 100,726 +0.03(+0.51%)
May 07, 2012 5.820 5.980 5.820 5.930 23,766 +0.04(+0.68%)
May 04, 2012 5.950 5.950 5.860 5.890 37,120 -0.26(-4.23%)
May 03, 2012 6.170 6.170 6.100 6.150 13,387 +0.15(+2.50%)
May 02, 2012 6.000 6.040 5.940 6.000 16,350 -0.10(-1.64%)
May 01, 2012 6.040 6.150 6.040 6.100 10,994 -0.01(-0.16%)
Apr 30, 2012 6.090 6.120 6.030 6.110 22,832 +0.09(+1.50%)
Apr 27, 2012 6.080 6.080 6.010 6.020 18,305 +0.13(+2.21%)
Apr 26, 2012 5.760 5.950 5.760 5.890 109,661 +0.29(+5.18%)
Apr 25, 2012 5.511 5.600 5.430 5.600 72,513 +0.29(+5.46%)
Apr 24, 2012 5.380 5.410 5.310 5.310 69,795 +0.00(+0.00%)
Apr 23, 2012 5.340 5.430 5.290 5.310 27,124 -0.12(-2.21%)
Apr 20, 2012 5.490 5.520 5.430 5.430 20,366 -0.01(-0.18%)
Apr 19, 2012 5.500 5.520 5.410 5.440 26,319 -0.16(-2.86%)
Apr 18, 2012 5.610 5.660 5.530 5.600 83,767 -0.06(-1.06%)
Apr 17, 2012 5.630 5.680 5.610 5.660 18,696 +0.01(+0.18%)
Apr 16, 2012 5.610 5.670 5.550 5.650 11,911 +0.06(+1.07%)
Apr 13, 2012 5.574 5.600 5.520 5.590 20,843 -0.11(-1.93%)
Apr 12, 2012 5.720 5.750 5.660 5.700 16,593 +0.13(+2.33%)
Apr 11, 2012 5.690 5.690 5.550 5.570 38,578 +0.13(+2.39%)
Apr 10, 2012 5.530 5.550 5.370 5.440 41,808 -0.22(-3.89%)
Apr 09, 2012 5.470 5.670 5.470 5.660 28,768 -0.07(-1.22%)
Apr 05, 2012 5.580 5.760 5.580 5.730 299,304 +0.02(+0.35%)
Apr 04, 2012 5.620 5.720 5.620 5.710 11,504 -0.16(-2.73%)
Apr 03, 2012 5.960 5.968 5.840 5.870 115,801 -0.07(-1.18%)
Apr 02, 2012 5.840 6.030 5.840 5.940 15,457 +0.08(+1.37%)
Mar 30, 2012 5.890 5.910 5.802 5.860 35,510 +0.02(+0.34%)
Mar 29, 2012 5.800 5.840 5.740 5.840 20,107 -0.11(-1.85%)
Mar 28, 2012 5.980 6.010 5.950 5.950 4,514 -0.10(-1.65%)
Mar 27, 2012 6.100 6.110 6.050 6.050 32,760 -0.09(-1.47%)
Mar 26, 2012 6.140 6.180 6.060 6.140 55,647 +0.03(+0.49%)
Mar 23, 2012 5.950 6.130 5.950 6.110 33,249 +0.13(+2.17%)
Mar 22, 2012 5.960 6.000 5.930 5.980 16,790 +0.00(+0.00%)
Mar 21, 2012 5.900 5.980 5.870 5.980 61,088 +0.07(+1.18%)
Mar 20, 2012 5.870 5.950 5.860 5.910 58,918 -0.24(-3.90%)
Mar 19, 2012 6.110 6.160 6.070 6.150 34,360 -0.06(-0.97%)
Mar 16, 2012 6.230 6.290 6.180 6.210 61,955 -0.18(-2.82%)
Mar 15, 2012 6.370 6.510 6.370 6.390 10,264 -0.12(-1.84%)
Mar 14, 2012 6.580 6.660 6.500 6.510 12,381 +0.12(+1.88%)
Mar 13, 2012 6.290 6.440 6.280 6.390 25,285 +0.06(+0.95%)
Mar 12, 2012 6.350 6.350 6.290 6.330 38,733 +0.00(+0.00%)
Mar 09, 2012 6.350 6.400 6.300 6.330 26,888 -0.03(-0.47%)
Mar 08, 2012 6.250 6.430 6.020 6.360 25,181 +0.34(+5.65%)
Mar 07, 2012 5.920 6.040 5.890 6.020 124,507 +0.12(+2.03%)
Mar 06, 2012 6.030 6.030 5.890 5.900 115,972 -0.45(-7.09%)
Mar 05, 2012 6.330 6.360 6.270 6.350 145,181 +0.01(+0.16%)
Mar 02, 2012 6.380 6.390 6.270 6.340 22,677 -0.04(-0.63%)
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.