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

Porsche Auto ADR (OP: POAHY )

5.230 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 29, 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, 2021 10.55 10.61 10.45 10.56 1,819,900 +0.04(+0.40%)
Apr 29, 2021 10.62 10.64 10.35 10.52 1,256,221 -0.26(-2.39%)
Apr 28, 2021 10.75 10.83 10.70 10.78 1,155,928 -0.20(-1.83%)
Apr 27, 2021 10.88 11.00 10.84 10.98 498,057 -0.08(-0.70%)
Apr 26, 2021 11.01 11.08 10.96 11.05 969,762 -0.10(-0.87%)
Apr 23, 2021 11.03 11.17 11.01 11.15 355,300 +0.07(+0.63%)
Apr 22, 2021 11.07 11.18 11.02 11.08 1,010,022 -0.07(-0.66%)
Apr 21, 2021 10.74 11.16 10.70 11.15 1,535,543 +0.01(+0.13%)
Apr 20, 2021 11.38 11.38 11.02 11.14 885,351 -0.39(-3.38%)
Apr 19, 2021 11.66 11.68 11.45 11.53 732,265 -0.37(-3.11%)
Apr 16, 2021 11.75 11.90 11.69 11.90 1,403,300 +0.48(+4.20%)
Apr 15, 2021 11.43 11.50 11.36 11.42 402,440 +0.17(+1.51%)
Apr 14, 2021 11.28 11.32 11.20 11.25 714,527 -0.05(-0.42%)
Apr 13, 2021 11.43 11.45 11.23 11.30 628,704 +0.10(+0.87%)
Apr 12, 2021 11.38 11.40 11.18 11.20 1,044,637 -0.07(-0.62%)
Apr 09, 2021 11.26 11.31 11.22 11.27 438,100 -0.10(-0.88%)
Apr 08, 2021 11.32 11.40 11.22 11.37 494,494 +0.05(+0.44%)
Apr 07, 2021 11.34 11.42 11.26 11.32 413,208 -0.08(-0.75%)
Apr 06, 2021 11.31 11.43 11.29 11.40 887,184 +0.08(+0.75%)
Apr 05, 2021 11.20 11.32 11.11 11.32 974,348 +0.26(+2.35%)
Apr 01, 2021 10.88 11.08 10.85 11.06 1,054,900 +0.43(+4.05%)
Mar 31, 2021 10.68 10.69 10.55 10.63 825,279 -0.20(-1.86%)
Mar 30, 2021 10.65 10.86 10.60 10.83 1,162,711 +0.35(+3.36%)
Mar 29, 2021 10.44 10.51 10.35 10.48 650,655 +0.19(+1.85%)
Mar 26, 2021 10.45 10.46 10.05 10.29 1,127,400 -0.20(-1.91%)
Mar 25, 2021 10.04 10.50 10.04 10.49 1,931,121 +0.45(+4.48%)
Mar 24, 2021 10.09 10.29 9.890 10.04 3,681,559 -0.30(-2.90%)
Mar 23, 2021 10.52 10.57 10.33 10.34 3,869,197 -0.89(-7.90%)
Mar 22, 2021 11.30 11.30 11.01 11.23 5,347,088 +0.56(+5.22%)
Mar 19, 2021 10.20 11.98 10.05 10.67 9,264,000 +0.63(+6.27%)
Mar 18, 2021 10.70 10.71 9.760 10.04 1,752,228 -0.36(-3.46%)
Mar 17, 2021 9.950 11.24 9.830 10.40 2,138,911 +0.55(+5.58%)
Mar 16, 2021 9.740 10.00 9.740 9.850 1,432,688 +0.42(+4.45%)
Mar 15, 2021 9.390 9.460 9.295 9.430 513,768 +0.17(+1.84%)
Mar 12, 2021 9.020 9.260 8.990 9.260 495,200 +0.12(+1.31%)
Mar 11, 2021 9.120 9.152 9.070 9.140 550,749 -0.03(-0.33%)
Mar 10, 2021 8.980 9.170 8.960 9.170 870,889 +0.25(+2.80%)
Mar 09, 2021 8.810 8.988 8.800 8.920 818,500 -0.17(-1.87%)
Mar 08, 2021 8.990 9.180 8.970 9.090 588,497 +0.04(+0.44%)
Mar 05, 2021 9.000 9.060 8.910 9.050 680,600 +0.30(+3.43%)
Mar 04, 2021 8.920 8.970 8.740 8.750 1,640,665 -0.12(-1.35%)
Mar 03, 2021 8.780 8.950 8.670 8.870 1,548,451 +0.52(+6.23%)
Mar 02, 2021 8.320 8.390 8.285 8.350 373,451 +0.11(+1.30%)
Mar 01, 2021 8.120 8.250 8.095 8.243 535,089 +0.24(+3.04%)
Feb 26, 2021 8.040 8.070 7.950 8.000 248,000 +0.11(+1.39%)
Feb 25, 2021 8.110 8.110 7.850 7.890 195,614 -0.14(-1.74%)
Feb 24, 2021 7.940 8.050 7.910 8.030 439,920 +0.01(+0.16%)
Feb 23, 2021 7.940 8.040 7.820 8.017 1,157,614 -0.02(-0.29%)
Feb 22, 2021 7.860 8.120 7.850 8.040 769,639 +0.24(+3.14%)
Feb 19, 2021 7.890 7.910 7.780 7.795 397,900 +0.16(+2.03%)
Feb 18, 2021 7.620 7.650 7.550 7.640 637,902 +0.36(+4.95%)
Feb 17, 2021 7.258 7.280 7.180 7.280 366,205 -0.04(-0.55%)
Feb 16, 2021 7.350 7.370 7.282 7.320 138,814 +0.03(+0.41%)
Feb 12, 2021 7.240 7.320 7.225 7.290 429,300 -0.06(-0.82%)
Feb 11, 2021 7.390 7.390 7.300 7.350 269,399 +0.03(+0.41%)
Feb 10, 2021 7.390 7.390 7.250 7.320 344,419 -0.02(-0.27%)
Feb 09, 2021 7.310 7.350 7.230 7.340 411,920 +0.01(+0.20%)
Feb 08, 2021 7.360 7.390 7.290 7.325 249,971 +0.00(+0.07%)
Feb 05, 2021 7.370 7.370 7.250 7.320 253,800 +0.07(+0.97%)
Feb 04, 2021 7.290 7.330 7.200 7.250 976,024 -0.12(-1.63%)
Feb 03, 2021 7.140 7.390 7.140 7.370 1,444,330 +0.23(+3.22%)
Feb 02, 2021 7.130 7.140 7.080 7.140 278,553 +0.15(+2.15%)
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.