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 (%)
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%)
Aug 01, 2013 8.590 8.610 8.540 8.610 27,013 +0.13(+1.53%)
Jul 31, 2013 8.410 8.520 8.410 8.480 58,683 +0.10(+1.19%)
Jul 30, 2013 8.410 8.450 8.350 8.380 64,014 +0.01(+0.12%)
Jul 29, 2013 8.380 8.430 8.370 8.370 47,135 +0.04(+0.48%)
Jul 26, 2013 8.300 8.390 8.280 8.330 43,509 -0.09(-1.12%)
Jul 25, 2013 8.230 8.430 8.210 8.424 38,233 +0.12(+1.49%)
Jul 24, 2013 8.320 8.320 8.260 8.300 36,791 +0.12(+1.47%)
Jul 23, 2013 8.144 8.230 8.144 8.180 35,005 +0.07(+0.86%)
Jul 22, 2013 8.090 8.170 8.090 8.110 19,220 -0.08(-0.98%)
Jul 19, 2013 8.086 8.270 8.086 8.190 48,896 +0.00(+0.00%)
Jul 18, 2013 8.090 8.200 8.084 8.190 63,957 +0.12(+1.49%)
Jul 17, 2013 7.980 8.110 7.980 8.070 93,282 +0.13(+1.64%)
Jul 16, 2013 7.880 7.950 7.880 7.940 17,573 +0.05(+0.63%)
Jul 15, 2013 7.910 7.950 7.890 7.890 11,143 +0.03(+0.41%)
Jul 12, 2013 7.799 7.899 7.780 7.858 15,711 +0.03(+0.36%)
Jul 11, 2013 7.723 7.830 7.690 7.830 57,711 +0.24(+3.16%)
Jul 10, 2013 7.500 7.630 7.490 7.590 26,415 +0.03(+0.40%)
Jul 09, 2013 7.560 7.570 7.480 7.560 20,174 +0.08(+1.07%)
Jul 08, 2013 7.521 7.560 7.470 7.480 34,727 +0.00(+0.00%)
Jul 05, 2013 7.480 7.500 7.430 7.480 18,711 -0.14(-1.84%)
Jul 03, 2013 7.550 7.640 7.530 7.620 21,964 -0.12(-1.55%)
Jul 02, 2013 7.760 7.790 7.670 7.740 26,006 -0.05(-0.64%)
Jul 01, 2013 7.800 7.812 7.750 7.790 51,723 +0.08(+0.97%)
Jun 28, 2013 7.710 7.750 7.690 7.715 14,946 +0.17(+2.32%)
Jun 26, 2013 7.564 7.564 7.490 7.540 29,282 -0.07(-0.92%)
Jun 25, 2013 7.542 7.620 7.480 7.610 70,475 +0.26(+3.54%)
Jun 24, 2013 7.254 7.400 7.250 7.350 36,335 -0.06(-0.81%)
Jun 21, 2013 7.450 7.490 7.330 7.410 23,425 -0.22(-2.88%)
Jun 20, 2013 7.620 7.720 7.620 7.630 25,915 -0.31(-3.90%)
Jun 19, 2013 8.160 8.160 7.920 7.940 32,353 -0.20(-2.50%)
Jun 18, 2013 8.130 8.179 8.120 8.144 89,394 -0.01(-0.07%)
Jun 17, 2013 8.110 8.150 8.060 8.150 62,207 +0.18(+2.26%)
Jun 14, 2013 8.018 8.060 7.960 7.970 14,228 -0.10(-1.24%)
Jun 13, 2013 7.940 8.070 7.940 8.070 14,244 +0.03(+0.37%)
Jun 12, 2013 8.080 8.080 8.010 8.040 14,808 -0.13(-1.59%)
Jun 11, 2013 8.140 8.200 8.140 8.170 10,470 -0.14(-1.68%)
Jun 10, 2013 8.276 8.330 8.276 8.310 16,297 -0.02(-0.24%)
Jun 07, 2013 8.310 8.330 8.250 8.330 15,928 +0.10(+1.22%)
Jun 06, 2013 8.260 8.290 8.190 8.230 29,617 -0.04(-0.48%)
Jun 05, 2013 8.370 8.370 8.230 8.270 22,366 +0.02(+0.24%)
Jun 04, 2013 8.291 8.330 8.210 8.250 9,404 -0.09(-1.09%)
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.