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: 3:51 PM EDT, Apr 29, 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 (%)
Aug 31, 2012 5.140 5.141 5.110 5.110 10,886 +0.00(+0.00%)
Aug 30, 2012 5.150 5.150 5.030 5.110 23,083 -0.12(-2.29%)
Aug 29, 2012 5.249 5.290 5.210 5.230 5,601 -0.05(-0.95%)
Aug 27, 2012 5.290 5.290 5.240 5.280 26,007 +0.03(+0.57%)
Aug 24, 2012 5.200 5.270 5.130 5.250 80,573 -0.10(-1.87%)
Aug 23, 2012 5.390 5.400 5.350 5.350 8,546 -0.03(-0.56%)
Aug 22, 2012 5.360 5.440 5.360 5.380 15,333 +0.00(+0.00%)
Aug 21, 2012 5.420 5.450 5.270 5.380 40,770 +0.16(+3.07%)
Aug 20, 2012 5.201 5.270 5.201 5.220 12,929 -0.04(-0.76%)
Aug 17, 2012 5.230 5.260 5.220 5.260 22,223 +0.17(+3.34%)
Aug 16, 2012 5.060 5.150 5.060 5.090 21,363 -0.02(-0.39%)
Aug 15, 2012 5.070 5.130 5.060 5.110 23,554 -0.06(-1.16%)
Aug 14, 2012 5.110 5.170 5.110 5.170 1,814 -0.05(-0.96%)
Aug 13, 2012 5.250 5.250 5.150 5.220 30,845 -0.04(-0.76%)
Aug 11, 2012 5.210 5.300 5.210 5.260 21,689 +0.00(+0.00%)
Aug 10, 2012 5.210 5.300 5.210 5.260 21,689 -0.02(-0.38%)
Aug 09, 2012 5.060 5.280 5.060 5.280 4,864 -0.17(-3.12%)
Aug 08, 2012 5.400 5.520 5.400 5.450 16,013 -0.05(-0.91%)
Aug 07, 2012 5.470 5.550 5.470 5.500 14,191 +0.14(+2.61%)
Aug 06, 2012 5.290 5.380 5.290 5.360 22,725 +0.16(+3.08%)
Aug 03, 2012 5.170 5.260 5.170 5.200 13,436 +0.20(+4.00%)
Aug 02, 2012 5.030 5.090 4.980 5.000 14,242 -0.04(-0.79%)
Aug 01, 2012 5.080 5.170 5.040 5.040 19,571 -0.12(-2.33%)
Jul 31, 2012 5.120 5.160 5.090 5.160 9,433 +0.16(+3.20%)
Jul 30, 2012 5.060 5.100 4.990 5.000 27,287 -0.12(-2.34%)
Jul 27, 2012 4.821 5.120 4.821 5.120 24,110 +0.24(+4.92%)
Jul 26, 2012 4.840 4.940 4.820 4.880 165,616 -0.03(-0.61%)
Jul 25, 2012 4.880 4.910 4.760 4.910 29,858 +0.11(+2.29%)
Jul 24, 2012 4.850 4.850 4.700 4.800 45,833 -0.18(-3.61%)
Jul 23, 2012 4.830 4.980 4.820 4.980 17,799 -0.12(-2.35%)
Jul 20, 2012 5.030 5.100 4.990 5.100 15,458 -0.09(-1.73%)
Jul 19, 2012 5.120 5.220 5.120 5.190 112,629 +0.20(+4.01%)
Jul 18, 2012 5.000 5.090 4.980 4.990 9,902 +0.04(+0.81%)
Jul 17, 2012 4.920 5.000 4.880 4.950 22,249 -0.05(-1.00%)
Jul 16, 2012 4.870 5.060 4.870 5.000 120,068 +0.15(+3.07%)
Jul 14, 2012 4.860 4.920 4.800 4.851 32,672 +0.00(+0.00%)
Jul 13, 2012 4.860 4.920 4.800 4.851 32,672 +0.04(+0.85%)
Jul 12, 2012 4.730 4.810 4.680 4.810 29,482 +0.04(+0.84%)
Jul 11, 2012 4.820 4.870 4.770 4.770 8,927 -0.01(-0.21%)
Jul 10, 2012 4.869 4.890 4.780 4.780 12,825 +0.00(+0.00%)
Jul 09, 2012 4.790 4.820 4.760 4.780 32,469 -0.13(-2.65%)
Jul 06, 2012 4.920 4.930 4.860 4.910 44,198 -0.16(-3.16%)
Jul 05, 2012 5.100 5.130 4.988 5.070 45,084 -0.11(-2.05%)
Jul 03, 2012 5.160 5.250 5.160 5.176 13,760 +0.13(+2.50%)
Jul 02, 2012 5.010 5.060 4.980 5.050 41,026 +0.10(+2.02%)
Jun 30, 2012 4.960 5.010 4.880 4.950 8,987 +0.00(+0.00%)
Jun 29, 2012 4.960 5.010 4.880 4.950 8,987 +0.25(+5.32%)
Jun 28, 2012 4.660 4.740 4.640 4.700 85,004 -0.10(-2.08%)
Jun 27, 2012 4.730 4.870 4.730 4.800 24,089 +0.05(+1.05%)
Jun 26, 2012 4.620 4.780 4.620 4.750 323,513 -0.09(-1.86%)
Jun 25, 2012 4.850 4.850 4.780 4.840 37,244 -0.13(-2.62%)
Jun 22, 2012 4.980 4.980 4.900 4.970 14,351 +0.05(+1.02%)
Jun 21, 2012 5.130 5.130 4.920 4.920 22,046 -0.25(-4.84%)
Jun 20, 2012 5.250 5.250 5.150 5.170 23,248 +0.01(+0.19%)
Jun 19, 2012 5.154 5.200 5.133 5.160 19,976 +0.08(+1.57%)
Jun 18, 2012 5.100 5.100 5.030 5.080 9,239 +0.01(+0.20%)
Jun 15, 2012 5.010 5.070 4.990 5.070 68,233 -0.03(-0.59%)
Jun 14, 2012 5.030 5.110 5.010 5.100 18,656 +0.02(+0.39%)
Jun 13, 2012 5.070 5.140 5.030 5.080 23,265 -0.06(-1.17%)
Jun 12, 2012 5.070 5.250 5.020 5.140 35,639 +0.03(+0.59%)
Jun 11, 2012 5.220 5.220 5.110 5.110 10,942 +0.09(+1.79%)
Jun 08, 2012 4.980 5.040 4.960 5.020 68,435 -0.06(-1.18%)
Jun 07, 2012 5.190 5.190 5.080 5.080 75,906 +0.01(+0.20%)
Jun 06, 2012 4.910 5.080 4.910 5.070 24,714 +0.13(+2.63%)
Jun 05, 2012 4.860 4.940 4.825 4.940 79,488 +0.06(+1.23%)
Jun 04, 2012 4.860 4.910 4.830 4.880 15,530 -0.03(-0.61%)
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.