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

Porsche Auto ADR (OP: POAHY )

5.220 -0.090 (-1.69%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 8, 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, 2018 6.780 6.787 6.700 6.725 103,089 -0.04(-0.52%)
Jul 30, 2018 6.755 6.800 6.755 6.760 55,058 +0.03(+0.45%)
Jul 27, 2018 6.730 6.780 6.710 6.730 95,600 +0.05(+0.75%)
Jul 26, 2018 6.730 6.770 6.680 6.680 97,148 -0.06(-0.82%)
Jul 25, 2018 6.510 6.735 6.470 6.735 144,252 +0.12(+1.89%)
Jul 24, 2018 6.660 6.660 6.610 6.610 156,828 +0.19(+2.88%)
Jul 23, 2018 6.380 6.440 6.380 6.425 52,555 +0.06(+1.02%)
Jul 20, 2018 6.310 6.390 6.270 6.360 95,467 -0.10(-1.62%)
Jul 19, 2018 6.450 6.499 6.400 6.465 380,437 -0.08(-1.22%)
Jul 18, 2018 6.460 6.560 6.460 6.545 222,775 +0.15(+2.35%)
Jul 17, 2018 6.290 6.410 6.287 6.395 215,212 +0.08(+1.35%)
Jul 16, 2018 6.295 6.320 6.280 6.310 211,151 -0.04(-0.55%)
Jul 13, 2018 6.310 6.370 6.300 6.345 84,510 +0.02(+0.32%)
Jul 12, 2018 6.280 6.340 6.250 6.325 153,112 +0.02(+0.32%)
Jul 11, 2018 6.360 6.366 6.280 6.305 149,189 -0.19(-2.85%)
Jul 10, 2018 6.460 6.500 6.440 6.490 223,222 -0.06(-0.92%)
Jul 09, 2018 6.500 6.570 6.500 6.550 146,346 -0.02(-0.30%)
Jul 06, 2018 6.530 6.580 6.500 6.570 82,142 -0.04(-0.53%)
Jul 05, 2018 6.330 6.620 6.330 6.605 299,406 +0.33(+5.26%)
Jul 03, 2018 6.275 6.275 6.275 0 -0.04(-0.71%)
Jul 02, 2018 6.300 6.350 6.280 6.320 268,577 +0.00(+0.08%)
Jun 29, 2018 6.365 6.380 6.300 6.315 105,962 -0.06(-0.94%)
Jun 28, 2018 6.300 6.400 6.270 6.375 99,160 -0.10(-1.54%)
Jun 27, 2018 6.560 6.570 6.460 6.475 196,739 -0.03(-0.38%)
Jun 26, 2018 6.460 6.530 6.430 6.500 519,016 -0.09(-1.44%)
Jun 25, 2018 6.650 6.650 6.550 6.595 119,086 -0.15(-2.15%)
Jun 22, 2018 6.810 6.820 6.680 6.740 92,674 +0.03(+0.37%)
Jun 21, 2018 6.780 6.780 6.690 6.715 68,196 -0.21(-3.10%)
Jun 20, 2018 6.920 6.960 6.890 6.930 91,461 +0.04(+0.58%)
Jun 19, 2018 6.910 6.920 6.840 6.890 174,653 -0.19(-2.68%)
Jun 18, 2018 6.980 7.100 6.975 7.080 86,759 -0.13(-1.87%)
Jun 15, 2018 7.230 7.285 7.215 28,723 -0.07(-0.96%)
Jun 14, 2018 7.300 7.330 7.270 7.285 37,844 +0.04(+0.48%)
Jun 13, 2018 7.250 7.290 7.230 7.250 42,363 +0.01(+0.21%)
Jun 12, 2018 7.260 7.280 7.190 7.235 190,280 -0.06(-0.89%)
Jun 11, 2018 7.245 7.310 7.230 7.300 76,637 +0.04(+0.62%)
Jun 08, 2018 7.245 7.280 7.190 7.255 67,310 -0.11(-1.49%)
Jun 07, 2018 7.470 7.470 7.340 7.365 119,409 -0.06(-0.87%)
Jun 06, 2018 7.366 7.450 7.350 7.430 41,187 +0.09(+1.23%)
Jun 05, 2018 7.430 7.430 7.290 7.340 70,694 +0.01(+0.14%)
Jun 04, 2018 7.360 7.370 7.300 7.330 54,038 -0.02(-0.27%)
Jun 01, 2018 7.405 7.410 7.310 7.350 95,381 +0.00(+0.07%)
May 31, 2018 7.370 7.400 7.260 7.345 165,825 -0.12(-1.54%)
May 30, 2018 7.410 7.480 7.390 7.460 130,677 +0.06(+0.78%)
May 29, 2018 7.470 7.480 7.350 7.402 190,915 -0.32(-4.11%)
May 25, 2018 7.720 7.720 7.720 0 +0.00(+0.00%)
May 24, 2018 7.700 7.770 7.640 7.720 102,375 -0.28(-3.50%)
May 23, 2018 7.930 8.000 7.895 8.000 56,655 -0.15(-1.84%)
May 22, 2018 8.190 8.220 8.140 8.150 80,418 +0.03(+0.37%)
May 21, 2018 8.100 8.140 8.080 8.120 40,386 +0.07(+0.87%)
May 18, 2018 8.030 8.080 8.015 8.050 54,304 -0.00(-0.06%)
May 17, 2018 8.040 8.070 8.000 8.055 70,531 -0.01(-0.06%)
May 16, 2018 8.060 8.090 8.000 8.060 120,526 -0.24(-2.95%)
May 15, 2018 8.250 8.390 8.220 8.305 42,389 +0.00(+0.06%)
May 14, 2018 8.300 8.300 8.250 8.300 11,596 -0.04(-0.48%)
May 11, 2018 8.330 8.370 8.300 8.340 6,603 +0.02(+0.24%)
May 10, 2018 8.303 8.360 8.250 8.320 19,034 -0.01(-0.12%)
May 09, 2018 8.350 8.350 8.310 8.330 21,470 -0.06(-0.72%)
May 08, 2018 8.390 8.440 8.380 8.390 13,919 -0.09(-1.06%)
May 07, 2018 8.480 8.510 8.460 8.480 32,468 +0.00(+0.00%)
May 04, 2018 8.440 8.480 8.440 8.480 20,736 -0.04(-0.47%)
May 03, 2018 8.520 8.530 8.430 8.520 11,293 -0.03(-0.35%)
May 02, 2018 8.690 8.690 8.550 8.550 22,910 +0.16(+1.91%)
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.