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

Porsche Auto ADR (OP: POAHY )

5.160 -0.070 (-1.34%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 25, 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 (%)
Apr 28, 2023 5.460 5.538 5.440 5.510 242,900 +0.02(+0.36%)
Apr 27, 2023 5.450 5.500 5.430 5.490 240,502 +0.06(+1.10%)
Apr 26, 2023 5.460 5.490 5.420 5.430 273,510 +0.01(+0.18%)
Apr 25, 2023 5.480 5.490 5.400 5.420 407,117 -0.15(-2.69%)
Apr 24, 2023 5.520 5.580 5.510 5.570 270,171 +0.04(+0.72%)
Apr 21, 2023 5.500 5.535 5.460 5.530 285,661 +0.03(+0.55%)
Apr 20, 2023 5.440 5.530 5.430 5.500 488,923 -0.20(-3.51%)
Apr 19, 2023 5.640 5.700 5.630 5.700 166,029 +0.00(+0.00%)
Apr 18, 2023 5.700 5.710 5.670 5.700 397,253 -0.01(-0.18%)
Apr 17, 2023 5.730 5.730 5.680 5.710 329,827 -0.11(-1.89%)
Apr 14, 2023 5.860 5.880 5.800 5.820 300,930 +0.05(+0.87%)
Apr 13, 2023 5.780 5.790 5.720 5.770 244,886 +0.04(+0.70%)
Apr 12, 2023 5.770 5.800 5.720 5.730 245,843 +0.01(+0.17%)
Apr 11, 2023 5.710 5.750 5.700 5.720 204,121 +0.06(+1.06%)
Apr 10, 2023 5.600 5.700 5.590 5.660 168,139 +0.01(+0.18%)
Apr 06, 2023 5.600 5.680 5.580 5.650 260,902 +0.02(+0.36%)
Apr 05, 2023 5.640 5.645 5.590 5.630 314,232 -0.08(-1.40%)
Apr 04, 2023 5.780 5.780 5.700 5.710 208,288 -0.01(-0.17%)
Apr 03, 2023 5.720 5.760 5.680 5.720 110,135 +0.02(+0.35%)
Mar 31, 2023 5.720 5.730 5.690 5.700 218,157 -0.07(-1.21%)
Mar 30, 2023 5.730 5.770 5.720 5.770 301,794 +0.13(+2.30%)
Mar 29, 2023 5.610 5.650 5.585 5.640 165,546 +0.11(+2.08%)
Mar 28, 2023 5.510 5.550 5.510 5.525 372,086 -0.05(-0.99%)
Mar 27, 2023 5.610 5.625 5.550 5.580 123,471 +0.13(+2.39%)
Mar 24, 2023 5.440 5.460 5.410 5.450 356,420 -0.09(-1.62%)
Mar 23, 2023 5.630 5.650 5.510 5.540 227,853 -0.09(-1.60%)
Mar 22, 2023 5.680 5.710 5.620 5.630 339,505 +0.04(+0.72%)
Mar 21, 2023 5.540 5.600 5.540 5.590 334,322 +0.19(+3.44%)
Mar 20, 2023 5.390 5.425 5.360 5.404 235,937 -0.01(-0.11%)
Mar 17, 2023 5.440 5.440 5.360 5.410 502,247 -0.13(-2.35%)
Mar 16, 2023 5.380 5.540 5.370 5.540 585,310 +0.01(+0.18%)
Mar 15, 2023 5.500 5.570 5.428 5.530 947,554 -0.28(-4.82%)
Mar 14, 2023 5.865 5.880 5.780 5.810 334,256 -0.09(-1.53%)
Mar 13, 2023 5.860 5.940 5.830 5.900 261,110 -0.13(-2.16%)
Mar 10, 2023 6.010 6.110 5.975 6.030 305,441 -0.05(-0.82%)
Mar 09, 2023 6.110 6.155 6.060 6.080 400,656 -0.17(-2.72%)
Mar 08, 2023 6.240 6.280 6.214 6.250 321,902 +0.12(+1.87%)
Mar 07, 2023 6.270 6.280 6.130 6.135 295,228 -0.07(-1.05%)
Mar 06, 2023 6.250 6.250 6.160 6.200 553,198 +0.15(+2.39%)
Mar 03, 2023 6.070 6.070 5.990 6.055 827,480 +0.32(+5.67%)
Mar 02, 2023 5.670 5.730 5.670 5.730 223,629 +0.00(+0.00%)
Mar 01, 2023 5.730 5.770 5.695 5.730 260,976 +0.11(+1.96%)
Feb 28, 2023 5.590 5.660 5.590 5.620 251,437 +0.00(+0.09%)
Feb 27, 2023 5.615 5.650 5.590 5.615 220,649 +0.04(+0.63%)
Feb 24, 2023 5.600 5.620 5.550 5.580 300,726 -0.20(-3.38%)
Feb 23, 2023 5.770 5.790 5.730 5.775 178,063 +0.03(+0.52%)
Feb 22, 2023 5.750 5.795 5.730 5.745 260,959 -0.04(-0.78%)
Feb 21, 2023 5.800 5.830 5.780 5.790 381,892 -0.15(-2.53%)
Feb 17, 2023 5.900 5.940 5.855 5.940 147,569 +0.02(+0.41%)
Feb 16, 2023 5.890 5.960 5.880 5.916 247,539 +0.02(+0.35%)
Feb 15, 2023 5.850 5.900 5.820 5.895 418,602 -0.02(-0.34%)
Feb 14, 2023 5.841 5.950 5.840 5.915 340,708 +0.06(+1.02%)
Feb 13, 2023 5.810 5.860 5.810 5.855 260,851 -0.00(-0.09%)
Feb 10, 2023 5.860 5.870 5.810 5.860 398,182 -0.13(-2.17%)
Feb 09, 2023 6.060 6.070 5.970 5.990 220,151 +0.04(+0.76%)
Feb 08, 2023 6.000 6.025 5.940 5.945 353,421 -0.09(-1.57%)
Feb 07, 2023 6.020 6.072 5.955 6.040 353,799 +0.02(+0.33%)
Feb 06, 2023 6.040 6.060 5.970 6.020 175,401 -0.11(-1.79%)
Feb 03, 2023 6.210 6.250 6.130 6.130 317,592 -0.10(-1.67%)
Feb 02, 2023 6.205 6.290 6.170 6.234 665,425 +0.15(+2.53%)
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.