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

Porsche Auto ADR (OP: POAHY )

5.061 -0.169 (-3.22%)
Streaming Delayed Price Updated: 1:31 PM 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, 2020 4.910 5.010 4.840 4.960 111,557 -0.19(-3.69%)
Apr 29, 2020 5.130 5.160 5.070 5.150 313,819 +0.40(+8.42%)
Apr 28, 2020 4.880 4.900 4.750 4.750 159,262 +0.08(+1.71%)
Apr 27, 2020 4.622 4.700 4.600 4.670 137,338 +0.10(+2.19%)
Apr 24, 2020 4.620 4.620 4.490 4.570 120,400 +0.03(+0.66%)
Apr 23, 2020 4.570 4.678 4.510 4.540 90,294 +0.05(+1.11%)
Apr 22, 2020 4.475 4.490 4.425 4.490 122,994 +0.07(+1.58%)
Apr 21, 2020 4.450 4.530 4.380 4.420 199,528 -0.21(-4.54%)
Apr 20, 2020 4.620 4.700 4.593 4.630 198,039 -0.12(-2.42%)
Apr 17, 2020 4.700 4.756 4.640 4.745 340,600 +0.25(+5.68%)
Apr 16, 2020 4.540 4.560 4.450 4.490 284,907 -0.05(-1.21%)
Apr 15, 2020 4.600 4.630 4.510 4.545 111,968 -0.29(-5.90%)
Apr 14, 2020 4.880 4.980 4.780 4.830 677,295 +0.12(+2.55%)
Apr 13, 2020 4.880 4.880 4.640 4.710 323,939 -0.10(-2.08%)
Apr 09, 2020 4.795 4.930 4.750 4.810 372,000 +0.24(+5.25%)
Apr 08, 2020 4.640 4.660 4.560 4.570 310,304 +0.14(+3.16%)
Apr 07, 2020 4.490 4.530 4.397 4.430 518,629 +0.07(+1.72%)
Apr 06, 2020 4.144 4.360 4.140 4.355 773,067 +0.59(+15.52%)
Apr 03, 2020 3.860 3.860 3.750 3.770 527,500 -0.17(-4.31%)
Apr 02, 2020 3.860 3.970 3.850 3.940 261,313 +0.04(+0.95%)
Apr 01, 2020 3.980 4.040 3.870 3.903 426,794 -0.19(-4.57%)
Mar 31, 2020 4.110 4.200 4.083 4.090 443,280 -0.01(-0.24%)
Mar 30, 2020 3.970 4.120 3.913 4.100 680,398 -0.04(-0.85%)
Mar 27, 2020 4.150 4.210 4.100 4.135 311,000 -0.29(-6.66%)
Mar 26, 2020 4.270 4.490 4.260 4.430 271,739 +0.25(+5.98%)
Mar 25, 2020 4.070 4.290 3.960 4.180 214,435 +0.19(+4.89%)
Mar 24, 2020 3.710 4.020 3.700 3.985 411,362 +0.58(+17.21%)
Mar 23, 2020 3.380 3.500 3.300 3.400 902,527 -0.06(-1.73%)
Mar 20, 2020 3.433 3.620 3.403 3.460 356,700 +0.30(+9.49%)
Mar 19, 2020 3.090 3.260 3.020 3.160 586,449 -0.10(-3.07%)
Mar 18, 2020 3.268 3.330 3.160 3.260 895,588 -0.57(-14.88%)
Mar 17, 2020 3.830 3.890 3.720 3.830 687,902 +0.01(+0.26%)
Mar 16, 2020 3.790 4.020 3.740 3.820 640,763 -0.66(-14.73%)
Mar 13, 2020 4.742 4.750 4.240 4.480 523,000 +0.02(+0.45%)
Mar 12, 2020 4.800 4.800 4.370 4.460 655,924 -0.88(-16.48%)
Mar 11, 2020 5.570 5.600 5.300 5.340 464,956 -0.42(-7.29%)
Mar 10, 2020 5.770 5.770 5.500 5.760 596,655 +0.21(+3.74%)
Mar 09, 2020 5.610 5.740 5.500 5.553 287,760 -0.57(-9.27%)
Mar 06, 2020 6.103 6.180 6.060 6.120 218,500 -0.04(-0.65%)
Mar 05, 2020 6.210 6.270 6.140 6.160 260,681 -0.30(-4.63%)
Mar 04, 2020 6.350 6.470 6.310 6.459 290,470 +0.24(+3.84%)
Mar 03, 2020 6.450 6.485 6.180 6.220 493,740 -0.06(-0.96%)
Mar 02, 2020 6.270 6.320 6.170 6.280 284,223 +0.12(+1.95%)
Feb 28, 2020 5.910 6.180 5.880 6.160 766,200 +0.09(+1.48%)
Feb 27, 2020 6.150 6.255 6.070 6.070 129,277 -0.22(-3.50%)
Feb 26, 2020 6.380 6.430 6.280 6.290 252,761 +0.05(+0.80%)
Feb 25, 2020 6.380 6.410 6.240 6.240 318,760 -0.19(-2.95%)
Feb 24, 2020 6.360 6.489 6.360 6.430 203,186 -0.36(-5.30%)
Feb 21, 2020 6.840 6.860 6.780 6.790 112,100 -0.09(-1.31%)
Feb 20, 2020 6.960 6.960 6.860 6.880 58,767 -0.08(-1.08%)
Feb 19, 2020 6.920 6.970 6.920 6.955 45,474 +0.05(+0.80%)
Feb 18, 2020 6.870 6.910 6.850 6.900 44,252 -0.07(-1.00%)
Feb 14, 2020 7.040 7.040 6.960 6.970 42,900 -0.10(-1.41%)
Feb 13, 2020 7.080 7.090 7.040 7.070 28,789 -0.03(-0.42%)
Feb 12, 2020 7.130 7.130 7.080 7.100 67,986 +0.23(+3.35%)
Feb 11, 2020 6.830 6.880 6.830 6.870 41,142 +0.08(+1.25%)
Feb 10, 2020 6.755 6.790 6.740 6.785 122,043 -0.08(-1.24%)
Feb 07, 2020 6.850 6.910 6.850 6.870 38,800 -0.14(-2.07%)
Feb 06, 2020 7.040 7.050 7.000 7.015 127,684 -0.02(-0.28%)
Feb 05, 2020 7.050 7.060 7.000 7.035 33,007 +0.12(+1.74%)
Feb 04, 2020 6.890 6.920 6.870 6.915 115,877 +0.15(+2.22%)
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.