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 28, 2017 5.825 5.830 5.790 5.820 15,325 +0.03(+0.52%)
Apr 27, 2017 5.800 5.800 5.750 5.790 29,167 -0.03(-0.52%)
Apr 26, 2017 5.830 5.856 5.810 5.820 11,053 -0.04(-0.68%)
Apr 25, 2017 5.785 5.860 5.785 5.860 28,362 +0.18(+3.17%)
Apr 24, 2017 5.680 5.710 5.650 5.680 64,957 +0.22(+4.12%)
Apr 21, 2017 5.470 5.480 5.430 5.455 12,410 -0.03(-0.46%)
Apr 20, 2017 5.490 5.504 5.480 5.480 86,713 +0.06(+1.11%)
Apr 19, 2017 5.470 5.470 5.420 5.420 16,868 +0.08(+1.50%)
Apr 18, 2017 5.140 5.364 5.140 5.340 59,728 +0.22(+4.30%)
Apr 17, 2017 5.120 5.160 5.113 5.120 10,667 +0.03(+0.59%)
Apr 13, 2017 5.140 5.140 5.070 5.090 21,164 -0.09(-1.74%)
Apr 12, 2017 5.140 5.180 5.140 5.180 31,698 +0.03(+0.58%)
Apr 11, 2017 5.200 5.200 5.120 5.150 30,811 -0.07(-1.34%)
Apr 10, 2017 5.210 5.230 5.200 5.220 11,394 +0.01(+0.19%)
Apr 07, 2017 5.230 5.232 5.210 5.210 18,081 -0.01(-0.15%)
Apr 06, 2017 5.210 5.230 5.190 5.218 11,447 -0.05(-0.99%)
Apr 05, 2017 5.286 5.300 5.240 5.270 9,122 -0.08(-1.50%)
Apr 04, 2017 5.280 5.350 5.280 5.350 6,539 +0.00(+0.09%)
Apr 03, 2017 5.400 5.400 5.300 5.345 12,736 -0.08(-1.38%)
Mar 31, 2017 5.410 5.430 5.400 5.420 3,078 +0.02(+0.37%)
Mar 30, 2017 5.380 5.401 5.380 5.400 22,010 -0.02(-0.37%)
Mar 29, 2017 5.420 5.450 5.410 5.420 18,358 -0.03(-0.55%)
Mar 28, 2017 5.450 5.470 5.440 5.450 14,548 +0.09(+1.68%)
Mar 27, 2017 5.290 5.360 5.280 5.360 30,433 +0.00(+0.00%)
Mar 24, 2017 5.350 5.380 5.350 5.360 3,472 -0.04(-0.70%)
Mar 23, 2017 5.330 5.410 5.330 5.398 19,487 -0.01(-0.13%)
Mar 22, 2017 5.340 5.405 5.338 5.405 3,891 +0.07(+1.22%)
Mar 21, 2017 5.480 5.480 5.330 5.340 36,299 -0.10(-1.84%)
Mar 20, 2017 5.430 5.440 5.430 5.440 21,419 +0.01(+0.18%)
Mar 17, 2017 5.450 5.460 5.410 5.430 24,305 -0.12(-2.16%)
Mar 16, 2017 5.550 5.550 5.508 5.550 7,425 -0.01(-0.18%)
Mar 15, 2017 5.470 5.560 5.462 5.560 7,826 -0.01(-0.18%)
Mar 14, 2017 5.600 5.620 5.550 5.570 36,178 -0.04(-0.71%)
Mar 13, 2017 5.530 5.640 5.530 5.610 16,783 +0.11(+2.00%)
Mar 10, 2017 5.510 5.520 5.480 5.500 5,159 +0.06(+1.10%)
Mar 09, 2017 5.480 5.480 5.440 5.440 16,145 -0.07(-1.36%)
Mar 08, 2017 5.560 5.560 5.515 5.515 4,513 -0.03(-0.45%)
Mar 07, 2017 5.550 5.560 5.540 5.540 5,880 -0.04(-0.72%)
Mar 06, 2017 5.580 5.590 5.560 5.580 29,270 -0.08(-1.41%)
Mar 03, 2017 5.612 5.670 5.612 5.660 14,487 +0.10(+1.80%)
Mar 02, 2017 5.600 5.600 5.560 5.560 15,679 -0.05(-0.80%)
Mar 01, 2017 5.550 5.617 5.550 5.605 19,000 +0.12(+2.19%)
Feb 28, 2017 5.510 5.510 5.470 5.485 53,523 -0.02(-0.45%)
Feb 27, 2017 5.460 5.530 5.460 5.510 48,138 -0.06(-1.08%)
Feb 24, 2017 5.518 5.570 5.450 5.570 48,744 -0.05(-0.89%)
Feb 23, 2017 5.690 5.690 5.600 5.620 27,629 -0.06(-1.06%)
Feb 22, 2017 5.627 5.680 5.590 5.680 101,449 -0.06(-1.05%)
Feb 21, 2017 5.690 5.750 5.660 5.740 32,103 +0.04(+0.70%)
Feb 17, 2017 5.700 5.700 5.700 0 -0.07(-1.21%)
Feb 16, 2017 5.790 5.790 5.730 5.770 9,476 -0.08(-1.37%)
Feb 15, 2017 5.800 5.850 5.800 5.850 8,155 -0.01(-0.17%)
Feb 14, 2017 5.870 5.880 5.850 5.860 146,363 +0.06(+1.05%)
Feb 13, 2017 5.810 5.840 5.799 5.799 35,185 +0.08(+1.44%)
Feb 10, 2017 5.700 5.720 5.680 5.717 29,500 +0.04(+0.65%)
Feb 09, 2017 5.630 5.680 5.620 5.680 36,278 -0.00(-0.09%)
Feb 08, 2017 5.612 5.697 5.612 5.685 3,956 -0.02(-0.26%)
Feb 07, 2017 5.750 5.750 5.700 5.700 4,244 -0.09(-1.55%)
Feb 06, 2017 5.780 5.810 5.775 5.790 14,248 -0.17(-2.85%)
Feb 03, 2017 5.960 5.960 5.920 5.960 9,795 +0.01(+0.17%)
Feb 02, 2017 5.980 5.988 5.950 5.950 25,965 -0.05(-0.90%)
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.