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

Porsche Auto ADR (OP: POAHY )

5.079 -0.151 (-2.89%)
Streaming Delayed Price Updated: 10:14 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, 2015 9.470 9.510 9.410 9.430 110,679 -0.03(-0.32%)
Apr 29, 2015 9.467 9.475 9.360 9.460 228,522 -0.13(-1.41%)
Apr 28, 2015 9.595 9.630 9.500 9.595 164,347 -0.09(-0.98%)
Apr 27, 2015 9.600 9.720 9.590 9.690 45,732 +0.41(+4.42%)
Apr 24, 2015 9.303 9.303 9.199 9.280 158,631 +0.07(+0.81%)
Apr 23, 2015 9.170 9.230 9.110 9.205 350,064 +0.04(+0.38%)
Apr 22, 2015 9.145 9.200 9.110 9.170 127,834 -0.10(-1.08%)
Apr 21, 2015 9.313 9.313 9.220 9.270 359,563 -0.09(-0.96%)
Apr 20, 2015 9.400 9.410 9.340 9.360 41,829 -0.21(-2.16%)
Apr 17, 2015 9.580 9.600 9.470 9.567 103,820 -0.07(-0.76%)
Apr 16, 2015 9.630 9.680 9.560 9.640 90,073 -0.08(-0.82%)
Apr 15, 2015 9.765 9.770 9.630 9.720 55,886 -0.04(-0.43%)
Apr 14, 2015 9.750 9.776 9.720 9.761 75,538 +0.08(+0.79%)
Apr 13, 2015 9.830 9.830 9.680 9.685 131,513 -0.26(-2.66%)
Apr 10, 2015 9.940 9.960 9.883 9.950 49,488 +0.07(+0.69%)
Apr 09, 2015 9.900 9.910 9.850 9.882 44,742 +0.04(+0.37%)
Apr 08, 2015 9.885 9.930 9.800 9.845 77,716 +0.03(+0.26%)
Apr 07, 2015 9.830 9.880 9.810 9.820 120,547 -0.15(-1.50%)
Apr 06, 2015 9.914 10.02 9.860 9.970 70,925 +0.13(+1.32%)
Apr 02, 2015 9.840 9.840 9.840 0 +0.11(+1.08%)
Apr 01, 2015 9.760 9.760 9.710 9.735 69,631 -0.02(-0.21%)
Mar 31, 2015 9.777 9.842 9.738 9.755 73,472 -0.19(-1.91%)
Mar 30, 2015 9.910 9.960 9.895 9.945 46,597 +0.19(+1.90%)
Mar 27, 2015 9.725 9.830 9.710 9.760 55,794 +0.08(+0.83%)
Mar 26, 2015 9.495 9.690 9.460 9.680 162,502 +0.06(+0.62%)
Mar 25, 2015 9.650 9.700 9.590 9.620 183,765 +0.12(+1.26%)
Mar 24, 2015 9.510 9.620 9.495 9.500 82,997 +0.04(+0.42%)
Mar 23, 2015 9.535 9.535 9.420 9.460 49,249 -0.17(-1.77%)
Mar 20, 2015 9.610 9.690 9.522 9.630 57,533 +0.24(+2.56%)
Mar 19, 2015 9.350 9.400 9.300 9.390 33,347 -0.02(-0.27%)
Mar 18, 2015 9.110 9.460 9.110 9.415 111,828 -0.11(-1.10%)
Mar 17, 2015 9.532 9.610 9.392 9.520 70,167 -0.08(-0.83%)
Mar 16, 2015 9.520 9.680 9.440 9.600 57,466 +0.16(+1.69%)
Mar 13, 2015 9.250 9.440 9.230 9.440 58,361 +0.07(+0.75%)
Mar 12, 2015 9.290 9.370 9.290 9.370 102,676 +0.07(+0.73%)
Mar 11, 2015 9.153 9.347 9.153 9.302 50,492 +0.21(+2.33%)
Mar 10, 2015 9.030 9.130 9.020 9.090 57,483 -0.20(-2.15%)
Mar 09, 2015 9.210 9.300 9.190 9.290 46,314 +0.14(+1.53%)
Mar 06, 2015 9.170 9.220 9.120 9.150 51,595 -0.09(-1.03%)
Mar 05, 2015 9.185 9.260 9.185 9.245 43,669 +0.02(+0.27%)
Mar 04, 2015 9.168 9.240 9.150 9.220 55,772 -0.02(-0.22%)
Mar 03, 2015 9.305 9.320 9.230 9.240 92,943 -0.17(-1.86%)
Mar 02, 2015 9.397 9.430 9.370 9.415 133,387 +0.11(+1.24%)
Feb 27, 2015 9.050 9.310 9.030 9.300 55,089 +0.04(+0.43%)
Feb 26, 2015 9.270 9.337 9.210 9.260 321,178 +0.00(+0.00%)
Feb 25, 2015 9.280 9.280 9.190 9.260 42,781 -0.15(-1.59%)
Feb 24, 2015 9.345 9.410 9.320 9.410 42,769 +0.05(+0.53%)
Feb 23, 2015 9.360 9.410 9.340 9.360 100,342 -0.02(-0.21%)
Feb 20, 2015 9.180 9.400 9.180 9.380 108,011 +0.16(+1.74%)
Feb 19, 2015 9.160 9.250 9.150 9.220 63,390 +0.08(+0.88%)
Feb 18, 2015 9.080 9.140 9.040 9.140 39,658 +0.17(+1.90%)
Feb 17, 2015 9.020 9.020 8.890 8.970 70,651 -0.16(-1.75%)
Feb 13, 2015 9.130 9.130 9.130 0 +0.03(+0.33%)
Feb 12, 2015 9.000 9.120 9.000 9.100 41,873 +0.29(+3.29%)
Feb 11, 2015 8.820 8.850 8.740 8.810 62,309 -0.03(-0.34%)
Feb 10, 2015 8.780 8.850 8.742 8.840 60,359 +0.14(+1.61%)
Feb 09, 2015 8.743 8.790 8.700 8.700 98,945 -0.19(-2.13%)
Feb 06, 2015 8.930 8.985 8.870 8.889 171,021 -0.20(-2.16%)
Feb 05, 2015 8.980 9.100 8.970 9.085 191,164 +0.26(+2.89%)
Feb 04, 2015 8.810 8.890 8.790 8.830 104,690 -0.05(-0.56%)
Feb 03, 2015 8.790 8.890 8.770 8.880 81,648 +0.28(+3.26%)
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.