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 (%)
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%)
Jun 03, 2013 8.300 8.360 8.280 8.341 23,350 +0.05(+0.62%)
May 31, 2013 8.320 8.340 8.271 8.290 12,780 +0.02(+0.24%)
May 30, 2013 8.310 8.310 8.210 8.270 10,072 +0.15(+1.85%)
May 29, 2013 8.100 8.120 8.060 8.120 15,180 +0.01(+0.17%)
May 28, 2013 8.150 8.150 8.090 8.106 11,955 -0.01(-0.17%)
May 24, 2013 8.080 8.160 8.040 8.120 13,712 +0.01(+0.12%)
May 23, 2013 8.040 8.130 7.958 8.110 8,086 -0.08(-0.98%)
May 22, 2013 8.380 8.430 8.160 8.190 38,527 -0.14(-1.68%)
May 21, 2013 8.290 8.410 8.240 8.330 13,678 -0.06(-0.72%)
May 20, 2013 8.380 8.404 8.340 8.390 18,539 +0.31(+3.84%)
May 17, 2013 8.030 8.100 8.021 8.080 8,202 +0.09(+1.13%)
May 16, 2013 8.000 8.040 7.980 7.990 42,024 +0.02(+0.25%)
May 15, 2013 7.946 7.990 7.930 7.970 10,349 +0.17(+2.17%)
May 13, 2013 7.740 7.820 7.740 7.801 16,538 -0.10(-1.25%)
May 10, 2013 7.880 7.900 7.790 7.900 21,927 -0.05(-0.63%)
May 09, 2013 7.990 8.010 7.900 7.950 9,977 +0.09(+1.15%)
May 08, 2013 7.841 7.910 7.840 7.860 32,956 +0.10(+1.29%)
May 07, 2013 7.820 7.830 7.720 7.760 32,620 -0.04(-0.51%)
May 06, 2013 7.840 7.840 7.740 7.800 120,784 -0.03(-0.38%)
May 03, 2013 7.780 7.880 7.724 7.830 147,326 +0.35(+4.68%)
May 02, 2013 7.510 7.550 7.470 7.480 30,189 -0.02(-0.27%)
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.