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

Porsche Auto ADR (OP: POAHY )

5.060 -0.170 (-3.25%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 30, 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 30, 2014 10.97 11.00 10.92 10.99 24,364 +0.11(+1.01%)
Apr 29, 2014 10.95 10.95 10.85 10.88 34,491 -0.13(-1.18%)
Apr 28, 2014 11.01 11.07 10.92 11.01 281,048 +0.04(+0.36%)
Apr 25, 2014 10.99 11.01 10.96 10.97 24,031 -0.04(-0.36%)
Apr 24, 2014 10.92 11.04 10.86 11.01 33,338 -0.01(-0.09%)
Apr 23, 2014 11.03 11.06 11.01 11.02 49,360 -0.20(-1.78%)
Apr 22, 2014 11.18 11.24 11.16 11.22 29,198 +0.12(+1.08%)
Apr 21, 2014 11.06 11.10 11.04 11.10 25,269 +0.05(+0.45%)
Apr 17, 2014 11.05 11.05 11.05 0 +0.22(+1.99%)
Apr 16, 2014 10.71 10.84 10.71 10.83 58,429 +0.20(+1.92%)
Apr 15, 2014 10.72 10.72 10.48 10.63 73,105 -0.13(-1.21%)
Apr 14, 2014 10.77 10.79 10.68 10.76 34,505 -0.20(-1.82%)
Apr 11, 2014 10.79 11.03 10.79 10.96 0 +0.13(+1.20%)
Apr 10, 2014 11.00 11.00 10.77 10.83 78,758 -0.12(-1.10%)
Apr 09, 2014 10.89 10.96 10.84 10.95 71,839 +0.54(+5.19%)
Apr 08, 2014 10.44 10.47 10.39 10.41 88,013 -0.08(-0.76%)
Apr 07, 2014 10.46 10.55 10.46 10.49 81,148 -0.08(-0.76%)
Apr 04, 2014 10.57 10.66 10.52 10.57 0 -0.01(-0.09%)
Apr 03, 2014 10.62 10.62 10.50 10.58 19,942 -0.07(-0.66%)
Apr 02, 2014 10.52 10.65 10.52 10.65 47,143 +0.09(+0.85%)
Apr 01, 2014 10.53 10.61 10.51 10.56 35,169 +0.31(+3.02%)
Mar 31, 2014 10.30 10.31 10.21 10.25 38,520 +0.04(+0.39%)
Mar 28, 2014 10.14 10.24 10.12 10.21 0 +0.24(+2.41%)
Mar 27, 2014 9.960 10.01 9.930 9.970 63,079 +0.02(+0.20%)
Mar 26, 2014 10.05 10.05 9.950 9.950 76,059 +0.03(+0.30%)
Mar 25, 2014 9.870 9.970 9.840 9.920 51,069 +0.15(+1.54%)
Mar 24, 2014 9.800 9.813 9.650 9.770 57,324 +0.00(+0.00%)
Mar 21, 2014 9.810 9.880 9.750 9.770 43,170 -0.10(-1.01%)
Mar 20, 2014 9.840 9.910 9.780 9.870 82,162 -0.06(-0.64%)
Mar 19, 2014 10.06 10.07 9.890 9.934 36,425 -0.22(-2.13%)
Mar 18, 2014 10.15 10.21 10.09 10.15 50,591 -0.01(-0.10%)
Mar 17, 2014 10.22 10.22 10.14 10.16 54,335 +0.14(+1.40%)
Mar 14, 2014 9.910 10.08 9.910 10.02 0 -0.03(-0.30%)
Mar 13, 2014 10.40 10.40 10.01 10.05 45,892 -0.04(-0.40%)
Mar 12, 2014 10.01 10.18 10.01 10.09 72,565 -0.15(-1.46%)
Mar 11, 2014 10.23 10.30 10.18 10.24 147,288 +0.07(+0.69%)
Mar 10, 2014 10.26 10.26 10.08 10.17 49,189 -0.23(-2.21%)
Mar 07, 2014 10.53 10.53 10.34 10.40 0 -0.17(-1.61%)
Mar 06, 2014 10.48 10.57 10.45 10.57 86,756 +0.23(+2.22%)
Mar 05, 2014 10.36 10.36 10.30 10.34 29,978 -0.03(-0.29%)
Mar 04, 2014 10.37 10.39 10.33 10.37 87,666 +0.22(+2.17%)
Mar 03, 2014 10.20 10.22 10.09 10.15 119,432 -0.31(-2.96%)
Feb 28, 2014 10.42 10.51 10.40 10.46 0 +0.04(+0.38%)
Feb 27, 2014 10.30 10.42 10.28 10.42 54,365 -0.01(-0.10%)
Feb 26, 2014 10.44 10.44 10.38 10.43 67,543 -0.04(-0.38%)
Feb 25, 2014 10.54 10.54 10.42 10.47 43,771 +0.06(+0.58%)
Feb 24, 2014 10.32 10.46 10.29 10.41 107,794 -0.55(-5.02%)
Feb 21, 2014 10.83 10.96 10.83 10.96 0 +0.18(+1.67%)
Feb 20, 2014 10.73 10.79 10.68 10.78 66,644 -0.06(-0.55%)
Feb 19, 2014 10.85 10.97 10.84 10.84 46,026 -0.10(-0.91%)
Feb 18, 2014 10.86 10.97 10.86 10.94 46,046 -0.03(-0.27%)
Feb 14, 2014 10.97 10.97 10.97 0 +0.07(+0.64%)
Feb 13, 2014 10.75 10.90 10.75 10.90 45,275 +0.10(+0.93%)
Feb 12, 2014 10.75 10.85 10.75 10.80 79,296 +0.11(+1.03%)
Feb 11, 2014 10.67 10.71 10.61 10.69 60,867 +0.28(+2.69%)
Feb 10, 2014 10.05 10.41 10.03 10.41 45,535 +0.30(+2.97%)
Feb 07, 2014 10.04 10.12 10.01 10.11 0 +0.12(+1.20%)
Feb 06, 2014 9.970 10.07 9.950 9.990 38,335 +0.31(+3.20%)
Feb 05, 2014 9.690 9.690 9.610 9.680 92,904 -0.04(-0.41%)
Feb 04, 2014 9.590 9.730 9.560 9.720 56,840 +0.32(+3.43%)
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.