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

Porsche Auto ADR (OP: POAHY )

5.280 -0.040 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2017 8.350 8.388 8.330 8.349 89,717 -0.02(-0.25%)
Nov 29, 2017 8.400 8.410 8.330 8.370 66,512 +0.12(+1.52%)
Nov 28, 2017 8.210 8.270 8.210 8.245 135,357 +0.09(+1.10%)
Nov 27, 2017 8.160 8.221 8.140 8.155 79,255 -0.04(-0.43%)
Nov 24, 2017 8.150 8.210 8.150 8.190 9,336 +0.32(+4.07%)
Nov 22, 2017 7.905 7.920 7.820 7.870 69,470 +0.02(+0.25%)
Nov 21, 2017 7.860 7.860 7.800 7.850 50,583 +0.26(+3.43%)
Nov 20, 2017 7.610 7.660 7.590 7.590 42,181 +0.27(+3.76%)
Nov 17, 2017 7.320 7.340 7.295 7.315 52,315 -0.01(-0.20%)
Nov 16, 2017 7.310 7.360 7.290 7.330 34,635 +0.21(+2.95%)
Nov 15, 2017 7.148 7.160 7.070 7.120 96,617 -0.12(-1.73%)
Nov 14, 2017 7.200 7.260 7.180 7.245 105,066 +0.03(+0.35%)
Nov 13, 2017 7.090 7.230 7.080 7.220 135,854 +0.00(+0.00%)
Nov 10, 2017 7.148 7.220 7.148 7.220 13,293 +0.01(+0.14%)
Nov 09, 2017 7.150 7.230 7.140 7.210 40,600 -0.03(-0.41%)
Nov 08, 2017 7.280 7.280 7.130 7.240 70,043 -0.14(-1.90%)
Nov 07, 2017 7.380 7.450 7.350 7.380 76,580 +0.01(+0.14%)
Nov 06, 2017 7.380 7.390 7.350 7.370 31,843 +0.00(+0.00%)
Nov 03, 2017 7.480 7.480 7.370 7.370 37,836 -0.09(-1.21%)
Nov 02, 2017 7.530 7.560 7.400 7.460 43,599 -0.03(-0.40%)
Nov 01, 2017 7.420 7.540 7.420 7.490 119,938 +0.22(+3.03%)
Oct 31, 2017 7.310 7.310 7.240 7.270 43,452 +0.04(+0.62%)
Oct 30, 2017 7.180 7.240 7.180 7.225 67,281 +0.22(+3.21%)
Oct 27, 2017 6.975 7.000 6.930 7.000 34,442 +0.18(+2.71%)
Oct 26, 2017 6.775 6.830 6.770 6.815 28,202 +0.01(+0.07%)
Oct 25, 2017 6.870 6.870 6.792 6.810 38,196 -0.03(-0.44%)
Oct 24, 2017 6.810 6.860 6.810 6.840 7,162 +0.16(+2.40%)
Oct 23, 2017 6.690 6.710 6.660 6.680 21,811 -0.03(-0.45%)
Oct 20, 2017 6.740 6.740 6.680 6.710 59,638 -0.10(-1.47%)
Oct 19, 2017 6.780 6.820 6.760 6.810 30,847 -0.07(-1.02%)
Oct 18, 2017 6.852 6.880 6.850 6.880 37,573 +0.21(+3.15%)
Oct 17, 2017 6.690 6.690 6.650 6.670 24,058 -0.07(-1.04%)
Oct 16, 2017 6.765 6.765 6.720 6.740 30,611 -0.03(-0.44%)
Oct 13, 2017 6.820 6.820 6.740 6.770 34,217 -0.04(-0.59%)
Oct 12, 2017 6.825 6.840 6.800 6.810 76,065 +0.30(+4.61%)
Oct 11, 2017 6.490 6.510 6.470 6.510 36,512 +0.09(+1.40%)
Oct 10, 2017 6.380 6.430 6.370 6.420 16,293 +0.02(+0.31%)
Oct 09, 2017 6.430 6.450 6.400 6.400 19,667 -0.06(-0.93%)
Oct 06, 2017 6.420 6.460 6.420 6.460 19,678 +0.03(+0.39%)
Oct 05, 2017 6.430 6.450 6.410 6.435 22,710 +0.03(+0.55%)
Oct 04, 2017 6.430 6.450 6.400 6.400 19,869 +0.03(+0.47%)
Oct 03, 2017 6.340 6.380 6.330 6.370 60,246 +0.04(+0.63%)
Oct 02, 2017 6.285 6.330 6.280 6.330 11,384 -0.02(-0.31%)
Sep 29, 2017 6.340 6.350 6.320 6.350 46,928 +0.01(+0.19%)
Sep 28, 2017 6.360 6.370 6.310 6.338 19,703 -0.01(-0.19%)
Sep 27, 2017 6.340 6.354 6.300 6.350 42,825 -0.04(-0.63%)
Sep 26, 2017 6.370 6.395 6.360 6.390 38,721 +0.08(+1.27%)
Sep 25, 2017 6.340 6.340 6.292 6.310 30,665 -0.09(-1.41%)
Sep 22, 2017 6.380 6.400 6.380 6.400 32,263 +0.03(+0.47%)
Sep 21, 2017 6.340 6.380 6.340 6.370 27,415 +0.04(+0.63%)
Sep 20, 2017 6.320 6.360 6.280 6.330 49,693 +0.02(+0.32%)
Sep 19, 2017 6.290 6.320 6.270 6.310 60,692 +0.03(+0.48%)
Sep 18, 2017 6.270 6.300 6.250 6.280 60,070 +0.08(+1.29%)
Sep 15, 2017 6.186 6.220 6.186 6.200 252,957 -0.01(-0.16%)
Sep 14, 2017 6.202 6.210 6.180 6.210 34,679 +0.04(+0.65%)
Sep 13, 2017 6.175 6.180 6.150 6.170 26,853 +0.02(+0.33%)
Sep 12, 2017 6.155 6.160 6.130 6.150 99,346 +0.09(+1.49%)
Sep 11, 2017 6.050 6.080 6.050 6.060 33,884 +0.03(+0.58%)
Sep 08, 2017 6.010 6.060 6.010 6.025 25,313 +0.01(+0.08%)
Sep 07, 2017 6.040 6.060 5.980 6.020 73,816 +0.08(+1.35%)
Sep 06, 2017 5.945 5.960 5.900 5.940 75,865 +0.14(+2.41%)
Sep 05, 2017 5.810 5.810 5.770 5.800 20,684 +0.11(+1.93%)
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.