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

Porsche Auto ADR (OP: POAHY )

5.180 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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, 2023 4.850 4.870 4.820 4.840 184,593 -0.06(-1.22%)
Nov 29, 2023 4.890 4.930 4.890 4.900 183,386 +0.08(+1.55%)
Nov 28, 2023 4.790 4.835 4.760 4.825 220,953 -0.01(-0.16%)
Nov 27, 2023 4.820 4.840 4.800 4.832 118,091 -0.05(-1.07%)
Nov 24, 2023 4.850 4.890 4.830 4.885 263,395 -0.03(-0.51%)
Nov 22, 2023 4.940 4.940 4.890 4.910 528,254 -0.03(-0.61%)
Nov 21, 2023 5.010 5.010 4.940 4.940 192,820 -0.13(-2.56%)
Nov 20, 2023 5.010 5.070 5.000 5.070 223,950 +0.08(+1.60%)
Nov 17, 2023 4.990 5.000 4.940 4.990 240,790 +0.06(+1.22%)
Nov 16, 2023 4.990 5.000 4.910 4.930 105,813 -0.07(-1.40%)
Nov 15, 2023 5.000 5.046 4.990 5.000 381,374 +0.09(+1.87%)
Nov 14, 2023 4.870 4.940 4.870 4.908 387,441 +0.24(+5.05%)
Nov 13, 2023 4.630 4.680 4.630 4.672 195,109 +0.02(+0.47%)
Nov 10, 2023 4.610 4.660 4.600 4.650 334,750 +0.00(+0.00%)
Nov 09, 2023 4.730 4.740 4.650 4.650 247,667 -0.05(-1.06%)
Nov 08, 2023 4.710 4.730 4.660 4.700 126,390 +0.03(+0.64%)
Nov 07, 2023 4.660 4.690 4.630 4.670 150,332 -0.06(-1.27%)
Nov 06, 2023 4.760 4.780 4.720 4.730 161,998 -0.01(-0.21%)
Nov 03, 2023 4.750 4.790 4.740 4.740 632,745 +0.13(+2.93%)
Nov 02, 2023 4.580 4.610 4.558 4.605 200,190 +0.15(+3.25%)
Nov 01, 2023 4.430 4.460 4.400 4.460 594,016 +0.05(+1.13%)
Oct 31, 2023 4.410 4.450 4.370 4.410 582,526 +0.01(+0.23%)
Oct 30, 2023 4.430 4.440 4.370 4.400 1,539,251 +0.01(+0.23%)
Oct 27, 2023 4.420 4.440 4.380 4.390 208,239 -0.05(-1.13%)
Oct 26, 2023 4.480 4.480 4.410 4.440 375,969 -0.05(-1.11%)
Oct 25, 2023 4.500 4.530 4.460 4.490 342,047 -0.06(-1.32%)
Oct 24, 2023 4.520 4.560 4.520 4.550 463,248 -0.05(-1.09%)
Oct 23, 2023 4.560 4.615 4.530 4.600 1,228,019 -0.05(-1.08%)
Oct 20, 2023 4.680 4.700 4.610 4.650 228,140 -0.12(-2.62%)
Oct 19, 2023 4.780 4.820 4.760 4.775 248,413 -0.04(-0.93%)
Oct 18, 2023 4.860 4.860 4.810 4.820 112,153 -0.06(-1.23%)
Oct 17, 2023 4.830 4.900 4.820 4.880 251,870 -0.03(-0.59%)
Oct 16, 2023 4.870 4.920 4.870 4.909 200,565 +0.08(+1.74%)
Oct 13, 2023 4.860 4.880 4.810 4.825 156,608 -0.08(-1.53%)
Oct 12, 2023 4.960 4.970 4.870 4.900 184,640 -0.07(-1.41%)
Oct 11, 2023 4.960 4.990 4.930 4.970 136,423 +0.10(+2.10%)
Oct 10, 2023 4.890 4.940 4.860 4.868 345,090 +0.06(+1.21%)
Oct 09, 2023 4.750 4.810 4.730 4.810 138,970 -0.05(-1.03%)
Oct 06, 2023 4.780 4.860 4.750 4.860 155,018 +0.04(+0.83%)
Oct 05, 2023 4.810 4.820 4.769 4.820 161,037 +0.00(+0.00%)
Oct 04, 2023 4.790 4.830 4.770 4.820 307,299 +0.04(+0.84%)
Oct 03, 2023 4.810 4.810 4.760 4.780 219,693 -0.04(-0.90%)
Oct 02, 2023 4.860 4.890 4.810 4.824 318,421 -0.05(-0.95%)
Sep 29, 2023 4.910 4.920 4.850 4.870 121,124 +0.02(+0.42%)
Sep 28, 2023 4.770 4.860 4.750 4.849 437,644 -0.00(-0.01%)
Sep 27, 2023 4.880 4.890 4.820 4.850 260,719 -0.04(-0.92%)
Sep 26, 2023 4.910 4.940 4.890 4.895 732,529 -0.22(-4.21%)
Sep 25, 2023 5.070 5.110 5.080 5.110 197,510 -0.04(-0.78%)
Sep 22, 2023 5.150 5.190 5.120 5.150 192,304 +0.02(+0.39%)
Sep 21, 2023 5.130 5.180 5.110 5.130 164,958 -0.07(-1.25%)
Sep 20, 2023 5.240 5.280 5.190 5.195 258,000 +0.08(+1.66%)
Sep 19, 2023 5.090 5.120 5.090 5.110 320,113 +0.07(+1.39%)
Sep 18, 2023 5.050 5.060 5.020 5.040 313,806 -0.13(-2.51%)
Sep 15, 2023 5.160 5.200 5.150 5.170 514,275 +0.04(+0.78%)
Sep 14, 2023 5.100 5.130 5.075 5.130 306,354 -0.04(-0.77%)
Sep 13, 2023 5.180 5.210 5.160 5.170 156,513 -0.02(-0.39%)
Sep 12, 2023 5.170 5.235 5.170 5.190 367,758 +0.02(+0.39%)
Sep 11, 2023 5.140 5.180 5.130 5.170 226,591 +0.07(+1.37%)
Sep 08, 2023 5.120 5.140 5.080 5.100 1,193,863 -0.02(-0.39%)
Sep 07, 2023 5.120 5.140 5.090 5.120 280,369 -0.06(-1.16%)
Sep 06, 2023 5.180 5.200 5.170 5.180 271,067 -0.02(-0.29%)
Sep 05, 2023 5.190 5.210 5.180 5.195 144,568 +0.01(+0.19%)
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.