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

Porsche Auto ADR (OP: POAHY )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 9.320 9.380 9.280 9.320 60,767 +0.04(+0.43%)
Oct 30, 2013 9.160 9.330 9.160 9.280 51,551 +0.51(+5.82%)
Oct 29, 2013 8.784 8.830 8.740 8.770 59,070 -0.09(-1.02%)
Oct 28, 2013 8.779 8.880 8.726 8.860 51,165 -0.12(-1.34%)
Oct 25, 2013 8.951 8.980 8.930 8.980 186,373 +0.10(+1.13%)
Oct 24, 2013 8.840 8.900 8.830 8.880 103,313 +0.11(+1.25%)
Oct 23, 2013 8.750 8.790 8.750 8.770 44,251 -0.08(-0.90%)
Oct 22, 2013 8.849 8.860 8.777 8.850 74,865 +0.11(+1.26%)
Oct 21, 2013 8.680 8.740 8.680 8.740 69,331 +0.02(+0.23%)
Oct 18, 2013 8.730 8.740 8.700 8.720 48,478 -0.02(-0.23%)
Oct 17, 2013 8.710 8.750 8.680 8.740 35,373 +0.04(+0.46%)
Oct 16, 2013 8.681 8.710 8.630 8.700 23,396 +0.03(+0.32%)
Oct 15, 2013 8.730 8.730 8.672 8.672 18,076 -0.12(-1.34%)
Oct 14, 2013 8.760 8.790 8.730 8.790 13,395 +0.07(+0.80%)
Oct 11, 2013 8.680 8.720 8.680 8.720 20,332 +0.02(+0.23%)
Oct 10, 2013 8.750 8.750 8.650 8.700 39,171 +0.19(+2.18%)
Oct 09, 2013 8.520 8.540 8.470 8.514 12,758 -0.11(-1.23%)
Oct 08, 2013 8.720 8.750 8.620 8.620 21,338 -0.10(-1.15%)
Oct 07, 2013 8.640 8.750 8.640 8.720 17,187 +0.01(+0.11%)
Oct 04, 2013 8.681 8.750 8.681 8.710 24,163 -0.03(-0.34%)
Oct 03, 2013 8.730 8.740 8.700 8.740 18,683 -0.09(-1.02%)
Oct 02, 2013 8.720 8.830 8.720 8.830 16,068 -0.01(-0.11%)
Oct 01, 2013 8.794 8.840 8.776 8.840 8,380 +0.06(+0.68%)
Sep 27, 2013 8.780 8.790 8.760 8.780 15,755 -0.01(-0.11%)
Sep 26, 2013 8.790 8.800 8.740 8.790 17,076 +0.00(+0.00%)
Sep 25, 2013 8.756 8.830 8.756 8.790 28,064 +0.04(+0.46%)
Sep 24, 2013 8.810 8.820 8.750 8.750 58,750 -0.11(-1.24%)
Sep 23, 2013 8.890 8.890 8.780 8.860 30,706 +0.03(+0.36%)
Sep 20, 2013 8.860 8.900 8.804 8.828 27,094 -0.22(-2.45%)
Sep 19, 2013 9.190 9.190 8.980 9.050 15,200 -0.26(-2.79%)
Sep 18, 2013 8.960 9.310 8.960 9.310 25,943 +0.22(+2.42%)
Sep 17, 2013 8.970 9.090 8.950 9.090 9,430 -0.16(-1.69%)
Sep 16, 2013 9.086 9.280 9.086 9.246 19,822 +0.16(+1.76%)
Sep 13, 2013 9.050 9.120 9.050 9.086 27,770 +0.07(+0.73%)
Sep 12, 2013 9.020 9.070 9.020 9.020 33,164 -0.07(-0.77%)
Sep 11, 2013 8.900 9.090 8.900 9.090 29,878 +0.14(+1.56%)
Sep 10, 2013 8.880 8.960 8.880 8.950 25,530 +0.31(+3.59%)
Sep 09, 2013 8.568 8.650 8.568 8.640 31,427 +0.15(+1.77%)
Sep 06, 2013 8.510 8.540 8.410 8.490 31,610 -0.03(-0.35%)
Sep 05, 2013 8.540 8.540 8.480 8.520 9,152 +0.05(+0.59%)
Sep 04, 2013 8.310 8.496 8.310 8.470 28,250 +0.06(+0.71%)
Sep 03, 2013 8.450 8.460 8.360 8.410 70,223 +0.05(+0.60%)
Aug 30, 2013 8.450 8.460 8.350 8.360 39,477 -0.12(-1.36%)
Aug 29, 2013 8.412 8.500 8.390 8.475 20,967 +0.12(+1.50%)
Aug 28, 2013 8.300 8.390 8.290 8.350 17,203 -0.21(-2.45%)
Aug 27, 2013 8.664 8.676 8.540 8.560 22,450 -0.38(-4.25%)
Aug 26, 2013 9.020 9.050 8.920 8.940 193,167 -0.12(-1.32%)
Aug 23, 2013 8.944 9.060 8.944 9.060 38,940 +0.13(+1.46%)
Aug 22, 2013 8.910 8.950 8.838 8.930 117,536 +0.25(+2.88%)
Aug 21, 2013 8.750 8.780 8.680 8.680 31,956 -0.14(-1.61%)
Aug 20, 2013 8.840 8.840 8.768 8.822 35,217 -0.11(-1.21%)
Aug 19, 2013 8.912 9.000 8.900 8.930 70,318 -0.11(-1.22%)
Aug 16, 2013 9.060 9.060 9.010 9.040 21,642 +0.00(+0.00%)
Aug 15, 2013 8.970 9.070 8.900 9.040 48,038 -0.12(-1.31%)
Aug 14, 2013 9.110 9.160 9.090 9.160 22,673 +0.04(+0.44%)
Aug 13, 2013 9.030 9.120 9.000 9.120 25,151 +0.12(+1.33%)
Aug 12, 2013 8.950 9.000 8.950 9.000 22,244 -0.03(-0.29%)
Aug 09, 2013 8.980 9.040 8.976 9.026 34,923 +0.10(+1.08%)
Aug 08, 2013 8.860 8.974 8.860 8.930 19,203 +0.16(+1.82%)
Aug 07, 2013 8.730 8.780 8.690 8.770 24,310 -0.02(-0.22%)
Aug 06, 2013 8.840 8.846 8.760 8.789 27,742 +0.03(+0.33%)
Aug 05, 2013 8.710 8.760 8.700 8.760 16,028 +0.06(+0.69%)
Aug 02, 2013 8.590 8.700 8.590 8.700 42,642 +0.09(+1.05%)
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.