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

Porsche Auto ADR (OP: POAHY )

5.290 +0.030 (+0.57%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 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 (%)
Jan 29, 2021 6.968 7.070 6.900 7.030 746,200 +0.03(+0.43%)
Jan 28, 2021 6.980 7.050 6.960 7.000 156,971 -0.03(-0.43%)
Jan 27, 2021 6.970 7.080 6.880 7.030 528,369 -0.19(-2.63%)
Jan 26, 2021 7.260 7.280 7.180 7.220 167,932 +0.10(+1.40%)
Jan 25, 2021 7.090 7.120 7.000 7.120 302,168 -0.12(-1.70%)
Jan 22, 2021 7.330 7.360 7.200 7.243 1,022,600 +0.03(+0.46%)
Jan 21, 2021 7.200 7.250 7.150 7.210 561,981 +0.09(+1.26%)
Jan 20, 2021 7.040 7.150 7.021 7.120 672,635 +0.22(+3.19%)
Jan 19, 2021 6.940 6.940 6.860 6.900 303,310 +0.06(+0.88%)
Jan 15, 2021 6.880 6.880 6.750 6.840 166,000 -0.06(-0.87%)
Jan 14, 2021 6.930 6.980 6.870 6.900 868,501 +0.10(+1.47%)
Jan 13, 2021 6.750 6.880 6.730 6.800 491,173 -0.01(-0.15%)
Jan 12, 2021 6.620 6.810 6.585 6.810 706,725 +0.12(+1.79%)
Jan 11, 2021 6.580 6.730 6.570 6.690 992,075 -0.16(-2.34%)
Jan 08, 2021 6.780 6.850 6.720 6.850 812,400 -0.05(-0.72%)
Jan 07, 2021 6.900 6.920 6.850 6.900 1,032,281 +0.06(+0.82%)
Jan 06, 2021 6.770 6.880 6.750 6.844 1,066,537 -0.11(-1.53%)
Jan 05, 2021 6.800 6.960 6.785 6.950 2,252,633 -0.01(-0.14%)
Jan 04, 2021 6.960 6.990 6.810 6.960 1,575,836 -0.05(-0.71%)
Dec 31, 2020 7.010 7.010 7.010 312,745 -0.02(-0.26%)
Dec 30, 2020 6.980 7.150 6.910 7.028 312,745 +0.01(+0.11%)
Dec 29, 2020 7.040 7.040 6.971 7.020 894,192 +0.02(+0.27%)
Dec 28, 2020 7.040 7.100 7.001 7.001 230,832 +0.00(+0.07%)
Dec 24, 2020 7.020 7.020 6.950 6.996 205,800 +0.01(+0.09%)
Dec 23, 2020 6.920 7.008 6.920 6.990 864,304 +0.14(+2.04%)
Dec 22, 2020 6.840 6.940 6.810 6.850 1,185,726 -0.03(-0.44%)
Dec 21, 2020 6.720 6.900 6.690 6.880 216,685 -0.10(-1.43%)
Dec 18, 2020 7.000 7.000 6.950 6.980 115,000 -0.10(-1.48%)
Dec 17, 2020 7.100 7.120 7.070 7.085 269,612 +0.04(+0.64%)
Dec 16, 2020 7.090 7.100 7.000 7.040 415,165 +0.13(+1.88%)
Dec 15, 2020 6.815 6.940 6.790 6.910 1,027,443 +0.40(+6.14%)
Dec 14, 2020 6.605 6.620 6.500 6.510 400,880 -0.06(-0.91%)
Dec 11, 2020 6.495 6.580 6.460 6.570 2,434,100 -0.08(-1.23%)
Dec 10, 2020 6.570 6.660 6.570 6.652 29,494 +0.05(+0.79%)
Dec 09, 2020 6.650 6.690 6.580 6.600 29,771 +0.03(+0.46%)
Dec 08, 2020 6.540 6.590 6.530 6.570 67,812 -0.04(-0.53%)
Dec 07, 2020 6.636 6.660 6.591 6.605 22,737 -0.09(-1.42%)
Dec 04, 2020 6.680 6.730 6.680 6.700 25,800 +0.04(+0.60%)
Dec 03, 2020 6.680 6.700 6.630 6.660 25,982 +0.01(+0.15%)
Dec 02, 2020 6.560 6.660 6.530 6.650 26,638 +0.01(+0.15%)
Dec 01, 2020 6.590 6.670 6.590 6.640 34,651 +0.32(+5.06%)
Nov 30, 2020 6.480 6.480 6.310 6.320 48,136 -0.20(-3.07%)
Nov 27, 2020 6.540 6.570 6.500 6.520 10,800 -0.28(-4.12%)
Nov 25, 2020 6.750 6.800 6.730 6.800 18,800 -0.11(-1.59%)
Nov 24, 2020 6.740 6.920 6.740 6.910 39,126 +0.25(+3.75%)
Nov 23, 2020 6.640 6.690 6.620 6.660 46,084 +0.04(+0.60%)
Nov 20, 2020 6.610 6.680 6.610 6.620 29,300 -0.08(-1.19%)
Nov 19, 2020 6.660 6.710 6.630 6.700 60,608 +0.05(+0.75%)
Nov 18, 2020 6.690 6.750 6.650 6.650 27,262 -0.01(-0.15%)
Nov 17, 2020 6.680 6.730 6.635 6.660 66,739 -0.01(-0.14%)
Nov 16, 2020 6.650 6.695 6.620 6.670 61,392 +0.24(+3.73%)
Nov 13, 2020 6.390 6.470 6.390 6.430 44,800 +0.23(+3.71%)
Nov 12, 2020 6.235 6.280 6.200 6.200 26,706 -0.14(-2.21%)
Nov 11, 2020 6.360 6.390 6.300 6.340 40,081 -0.03(-0.47%)
Nov 10, 2020 6.330 6.380 6.220 6.370 36,104 +0.25(+4.08%)
Nov 09, 2020 6.320 6.320 6.120 6.120 73,017 +0.24(+4.08%)
Nov 06, 2020 5.865 5.900 5.840 5.880 9,800 -0.05(-0.84%)
Nov 05, 2020 5.910 5.960 5.900 5.930 44,476 +0.25(+4.40%)
Nov 04, 2020 5.690 5.750 5.670 5.680 25,811 -0.02(-0.35%)
Nov 03, 2020 5.630 5.710 5.620 5.700 45,142 +0.27(+4.89%)
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.