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 (%)
Apr 29, 2016 5.605 5.630 5.520 5.620 49,008 +0.01(+0.18%)
Apr 28, 2016 5.625 5.690 5.610 5.610 34,461 -0.06(-1.06%)
Apr 27, 2016 5.605 5.670 5.600 5.670 36,186 +0.18(+3.28%)
Apr 26, 2016 5.500 5.520 5.440 5.490 24,643 +0.11(+2.04%)
Apr 25, 2016 5.402 5.410 5.350 5.380 72,125 +0.00(+0.00%)
Apr 22, 2016 5.280 5.490 5.270 5.380 150,761 -0.09(-1.65%)
Apr 21, 2016 5.540 5.550 5.370 5.470 318,018 +0.05(+0.92%)
Apr 20, 2016 5.410 5.430 5.320 5.420 147,363 +0.35(+6.90%)
Apr 19, 2016 5.030 5.130 5.030 5.070 56,233 +0.08(+1.60%)
Apr 18, 2016 4.880 5.020 4.870 4.990 36,777 +0.03(+0.60%)
Apr 15, 2016 4.940 4.970 4.930 4.960 25,769 -0.05(-1.00%)
Apr 14, 2016 5.020 5.030 4.990 5.010 16,775 -0.02(-0.40%)
Apr 13, 2016 5.020 5.050 5.000 5.030 66,236 +0.12(+2.44%)
Apr 12, 2016 4.890 4.920 4.820 4.910 28,182 +0.03(+0.61%)
Apr 11, 2016 4.890 4.915 4.870 4.880 41,379 -0.01(-0.20%)
Apr 08, 2016 4.860 4.900 4.840 4.890 56,895 +0.17(+3.60%)
Apr 07, 2016 4.714 4.740 4.680 4.720 20,201 -0.07(-1.46%)
Apr 06, 2016 4.640 4.790 4.640 4.790 50,116 +0.05(+1.05%)
Apr 05, 2016 4.740 4.780 4.710 4.740 40,505 -0.17(-3.46%)
Apr 04, 2016 4.900 4.950 4.880 4.910 14,656 -0.08(-1.60%)
Apr 01, 2016 4.950 4.990 4.900 4.990 39,990 -0.11(-2.16%)
Mar 31, 2016 5.160 5.195 5.090 5.100 60,603 -0.13(-2.49%)
Mar 30, 2016 5.270 5.270 5.190 5.230 14,757 +0.08(+1.55%)
Mar 29, 2016 5.010 5.150 4.990 5.150 40,906 +0.09(+1.78%)
Mar 28, 2016 5.060 5.075 5.060 5.060 3,101 -0.02(-0.30%)
Mar 24, 2016 5.075 5.075 5.075 0 -0.08(-1.65%)
Mar 23, 2016 5.250 5.250 5.160 5.160 30,678 -0.08(-1.53%)
Mar 22, 2016 5.194 5.260 5.190 5.240 73,646 -0.04(-0.85%)
Mar 21, 2016 5.340 5.370 5.240 5.285 49,072 +0.12(+2.22%)
Mar 18, 2016 5.160 5.230 5.125 5.170 115,389 +0.17(+3.40%)
Mar 17, 2016 5.010 5.050 4.990 5.000 25,978 +0.08(+1.63%)
Mar 16, 2016 4.890 4.980 4.860 4.920 14,119 +0.09(+1.86%)
Mar 15, 2016 4.820 4.830 4.780 4.830 22,044 +0.03(+0.52%)
Mar 14, 2016 4.957 4.960 4.790 4.805 15,915 -0.14(-2.73%)
Mar 11, 2016 4.850 4.940 4.850 4.940 40,578 +0.29(+6.24%)
Mar 10, 2016 4.790 4.860 4.600 4.650 26,491 -0.10(-2.11%)
Mar 09, 2016 4.730 4.800 4.730 4.750 32,595 +0.08(+1.82%)
Mar 08, 2016 4.890 4.900 4.660 4.665 213,685 -0.32(-6.33%)
Mar 07, 2016 4.910 5.050 4.880 4.980 84,399 -0.16(-3.11%)
Mar 04, 2016 5.120 5.200 5.110 5.140 80,135 +0.15(+3.05%)
Mar 03, 2016 4.900 4.990 4.900 4.988 91,903 +0.17(+3.59%)
Mar 02, 2016 4.740 4.830 4.740 4.815 125,677 +0.14(+2.88%)
Mar 01, 2016 4.660 4.690 4.620 4.680 67,616 +0.22(+4.93%)
Feb 29, 2016 4.570 4.570 4.460 4.460 14,837 +0.05(+1.25%)
Feb 26, 2016 4.402 4.440 4.380 4.405 31,941 +0.17(+4.14%)
Feb 25, 2016 4.215 4.310 4.210 4.230 49,120 -0.09(-2.08%)
Feb 24, 2016 4.210 4.320 4.170 4.320 41,536 -0.18(-4.00%)
Feb 23, 2016 4.500 4.520 4.410 4.500 49,349 -0.10(-2.17%)
Feb 22, 2016 4.555 4.620 4.540 4.600 70,058 +0.14(+3.14%)
Feb 19, 2016 4.450 4.480 4.400 4.460 28,528 -0.12(-2.62%)
Feb 18, 2016 4.590 4.620 4.520 4.580 30,863 -0.00(-0.11%)
Feb 17, 2016 4.534 4.610 4.534 4.585 161,955 +0.17(+3.73%)
Feb 16, 2016 4.380 4.420 4.310 4.420 145,005 +0.22(+5.14%)
Feb 12, 2016 4.204 4.204 4.204 0 +0.02(+0.57%)
Feb 11, 2016 4.200 4.200 4.110 4.180 68,250 -0.04(-1.07%)
Feb 10, 2016 4.250 4.262 4.190 4.225 31,502 +0.01(+0.36%)
Feb 09, 2016 4.150 4.260 4.120 4.210 137,157 -0.12(-2.77%)
Feb 08, 2016 4.320 4.340 4.250 4.330 51,362 -0.14(-3.13%)
Feb 05, 2016 4.520 4.540 4.430 4.470 78,382 +0.07(+1.59%)
Feb 04, 2016 4.310 4.430 4.310 4.400 14,338 +0.01(+0.23%)
Feb 03, 2016 4.290 4.400 4.220 4.390 57,508 +0.04(+0.92%)
Feb 02, 2016 4.404 4.404 4.310 4.350 142,394 -0.15(-3.33%)
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.