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

Porsche Auto ADR (OP: POAHY )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM 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, 2019 6.640 6.640 6.450 6.550 91,846 -0.07(-1.06%)
Jul 30, 2019 6.590 6.650 6.580 6.620 37,695 -0.14(-2.00%)
Jul 29, 2019 6.730 6.770 6.700 6.755 25,307 -0.12(-1.82%)
Jul 26, 2019 6.840 6.880 6.780 6.880 53,200 +0.01(+0.15%)
Jul 25, 2019 6.810 6.880 6.790 6.870 522,900 -0.15(-2.14%)
Jul 24, 2019 6.955 7.040 6.950 7.020 144,116 +0.12(+1.71%)
Jul 23, 2019 6.840 6.950 6.830 6.902 195,562 +0.24(+3.63%)
Jul 22, 2019 6.645 6.670 6.610 6.660 82,402 +0.03(+0.45%)
Jul 19, 2019 6.635 6.670 6.610 6.630 40,200 -0.01(-0.15%)
Jul 18, 2019 6.620 6.670 6.600 6.640 18,983 -0.06(-0.90%)
Jul 17, 2019 6.740 6.750 6.700 6.700 64,585 -0.14(-2.05%)
Jul 16, 2019 6.760 6.840 6.750 6.840 76,168 +0.05(+0.74%)
Jul 15, 2019 6.820 6.825 6.770 6.790 92,316 +0.02(+0.30%)
Jul 12, 2019 6.730 6.780 6.700 6.770 62,900 +0.18(+2.81%)
Jul 11, 2019 6.600 6.670 6.540 6.585 92,591 -0.03(-0.38%)
Jul 10, 2019 6.620 6.620 6.570 6.610 64,188 +0.03(+0.39%)
Jul 09, 2019 6.560 6.600 6.540 6.584 95,842 +0.01(+0.14%)
Jul 08, 2019 6.570 6.592 6.530 6.575 167,067 -0.02(-0.30%)
Jul 05, 2019 6.570 6.620 6.540 6.595 11,300 -0.04(-0.68%)
Jul 03, 2019 6.620 6.640 6.600 6.640 61,400 +0.12(+1.84%)
Jul 02, 2019 6.510 6.520 6.500 6.520 100,487 +0.00(+0.00%)
Jul 01, 2019 6.570 6.570 6.450 6.520 61,914 +0.07(+1.09%)
Jun 28, 2019 6.410 6.510 6.400 6.450 87,500 -0.19(-2.86%)
Jun 27, 2019 6.570 6.670 6.570 6.640 58,947 -0.01(-0.15%)
Jun 26, 2019 6.600 6.660 6.520 6.650 84,480 +0.18(+2.85%)
Jun 25, 2019 6.540 6.550 6.460 6.466 47,823 -0.10(-1.58%)
Jun 24, 2019 6.540 6.580 6.530 6.570 65,437 +0.05(+0.77%)
Jun 21, 2019 6.548 6.580 6.510 6.520 112,700 -0.03(-0.46%)
Jun 20, 2019 6.560 6.605 6.480 6.550 84,293 +0.05(+0.77%)
Jun 19, 2019 6.395 6.510 6.395 6.500 175,372 +0.13(+2.04%)
Jun 18, 2019 6.290 6.410 6.290 6.370 136,766 +0.11(+1.76%)
Jun 17, 2019 6.255 6.278 6.240 6.260 74,646 +0.00(+0.00%)
Jun 14, 2019 6.260 6.280 6.220 6.260 32,300 -0.12(-1.80%)
Jun 13, 2019 6.390 6.410 6.340 6.375 84,383 +0.04(+0.55%)
Jun 12, 2019 6.370 6.380 6.310 6.340 157,167 -0.10(-1.55%)
Jun 11, 2019 6.450 6.480 6.390 6.440 239,833 +0.03(+0.47%)
Jun 10, 2019 6.395 6.430 6.385 6.410 103,508 +0.04(+0.63%)
Jun 07, 2019 6.340 6.390 6.330 6.370 89,100 -0.02(-0.31%)
Jun 06, 2019 6.360 6.420 6.305 6.390 88,739 +0.01(+0.16%)
Jun 05, 2019 6.418 6.420 6.330 6.380 129,000 -0.05(-0.82%)
Jun 04, 2019 6.420 6.440 6.390 6.433 140,037 +0.20(+3.25%)
Jun 03, 2019 6.190 6.260 6.170 6.230 143,559 +0.09(+1.38%)
May 31, 2019 6.110 6.190 6.070 6.145 98,700 -0.18(-2.77%)
May 30, 2019 6.280 6.330 6.280 6.320 124,094 +0.00(+0.00%)
May 29, 2019 6.300 6.350 6.280 6.320 174,141 -0.06(-0.94%)
May 28, 2019 6.470 6.500 6.375 6.380 104,316 +0.02(+0.31%)
May 24, 2019 6.340 6.362 6.300 6.360 120,900 +0.07(+1.11%)
May 23, 2019 6.237 6.330 6.225 6.290 51,095 -0.10(-1.56%)
May 22, 2019 6.405 6.420 6.370 6.390 68,887 -0.11(-1.69%)
May 21, 2019 6.430 6.510 6.400 6.500 115,403 +0.05(+0.78%)
May 20, 2019 6.418 6.470 6.400 6.450 74,285 -0.10(-1.53%)
May 17, 2019 6.640 6.640 6.550 6.550 45,000 -0.12(-1.80%)
May 16, 2019 6.640 6.710 6.630 6.670 105,052 -0.12(-1.77%)
May 15, 2019 6.476 6.840 6.476 6.790 72,607 +0.24(+3.59%)
May 14, 2019 6.530 6.590 6.490 6.555 69,054 +0.06(+1.00%)
May 13, 2019 6.450 6.520 6.420 6.490 74,915 -0.25(-3.64%)
May 10, 2019 6.650 6.770 6.590 6.735 39,100 -0.06(-0.96%)
May 09, 2019 6.655 6.800 6.650 6.800 78,104 -0.03(-0.44%)
May 08, 2019 6.760 6.890 6.750 6.830 70,684 +0.13(+1.94%)
May 07, 2019 6.800 6.800 6.700 6.700 47,377 -0.34(-4.83%)
May 06, 2019 6.890 7.060 6.890 7.040 166,443 -0.11(-1.54%)
May 03, 2019 7.130 7.170 7.100 7.150 32,100 +0.00(+0.00%)
May 02, 2019 7.200 7.215 7.120 7.150 155,014 +0.35(+5.07%)
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.