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

Porsche Auto ADR (OP: POAHY )

5.140 -0.040 (-0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 19, 2024 5.160 5.190 5.140 5.140 171,074 -0.04(-0.77%)
Apr 18, 2024 5.190 5.240 5.170 5.180 85,703 +0.00(+0.00%)
Apr 17, 2024 5.210 5.220 5.150 5.180 207,879 -0.03(-0.58%)
Apr 16, 2024 5.200 5.230 5.160 5.210 179,222 -0.07(-1.29%)
Apr 15, 2024 5.410 5.420 5.270 5.278 90,795 -0.03(-0.60%)
Apr 12, 2024 5.370 5.375 5.300 5.310 145,081 -0.15(-2.75%)
Apr 11, 2024 5.480 5.480 5.380 5.460 133,261 -0.01(-0.19%)
Apr 10, 2024 5.490 5.510 5.450 5.470 162,594 -0.06(-1.15%)
Apr 09, 2024 5.560 5.576 5.490 5.534 100,751 +0.02(+0.44%)
Apr 08, 2024 5.540 5.550 5.510 5.510 184,515 +0.04(+0.73%)
Apr 05, 2024 5.430 5.470 5.400 5.470 124,340 +0.05(+0.92%)
Apr 04, 2024 5.530 5.560 5.420 5.420 229,374 +0.00(+0.00%)
Apr 03, 2024 5.390 5.450 5.380 5.420 758,720 +0.20(+3.83%)
Apr 02, 2024 5.190 5.230 5.180 5.220 137,718 -0.01(-0.19%)
Apr 01, 2024 5.240 5.280 5.060 5.230 291,293 -0.02(-0.38%)
Mar 28, 2024 5.230 5.270 5.230 5.250 121,087 -0.01(-0.28%)
Mar 27, 2024 5.270 5.300 5.230 5.265 111,599 +0.01(+0.29%)
Mar 26, 2024 5.260 5.300 5.250 5.250 115,697 +0.03(+0.48%)
Mar 25, 2024 5.180 5.247 5.180 5.225 108,898 -0.02(-0.29%)
Mar 22, 2024 5.240 5.265 5.210 5.240 219,792 +0.00(+0.05%)
Mar 21, 2024 5.220 5.280 5.180 5.237 109,429 -0.06(-1.18%)
Mar 20, 2024 5.210 5.310 5.200 5.300 183,804 +0.09(+1.83%)
Mar 19, 2024 5.220 5.230 5.180 5.205 161,291 +0.01(+0.24%)
Mar 18, 2024 5.180 5.230 5.160 5.192 825,331 +0.07(+1.42%)
Mar 15, 2024 5.110 5.170 5.080 5.120 213,972 +0.07(+1.39%)
Mar 14, 2024 5.150 5.150 5.030 5.050 172,213 -0.11(-2.04%)
Mar 13, 2024 5.150 5.185 5.135 5.155 306,525 -0.11(-2.18%)
Mar 12, 2024 5.200 5.310 5.190 5.270 265,935 +0.19(+3.84%)
Mar 11, 2024 5.030 5.090 5.000 5.075 197,712 +0.04(+0.70%)
Mar 08, 2024 5.070 5.100 5.020 5.040 129,257 -0.06(-1.19%)
Mar 07, 2024 5.080 5.110 5.060 5.100 135,199 -0.05(-0.97%)
Mar 06, 2024 5.180 5.180 5.128 5.150 146,943 -0.03(-0.58%)
Mar 05, 2024 5.140 5.200 5.130 5.180 164,635 -0.04(-0.77%)
Mar 04, 2024 5.210 5.240 5.200 5.220 160,924 -0.06(-1.04%)
Mar 01, 2024 5.190 5.280 5.170 5.275 202,248 -0.01(-0.28%)
Feb 29, 2024 5.320 5.350 5.270 5.290 146,434 -0.02(-0.35%)
Feb 28, 2024 5.290 5.310 5.270 5.309 129,175 -0.01(-0.12%)
Feb 27, 2024 5.310 5.330 5.280 5.315 158,194 +0.07(+1.43%)
Feb 26, 2024 5.230 5.270 5.230 5.240 201,569 +0.01(+0.20%)
Feb 23, 2024 5.220 5.250 5.210 5.230 313,912 +0.07(+1.36%)
Feb 22, 2024 5.140 5.170 5.130 5.160 472,482 +0.26(+5.31%)
Feb 21, 2024 4.880 4.920 4.870 4.900 197,598 +0.07(+1.45%)
Feb 20, 2024 4.840 4.870 4.790 4.830 154,936 -0.23(-4.55%)
Feb 16, 2024 5.080 5.080 5.050 5.060 520,457 +0.06(+1.20%)
Feb 15, 2024 4.950 5.000 4.950 5.000 234,087 +0.11(+2.25%)
Feb 14, 2024 4.840 4.890 4.840 4.890 134,223 +0.02(+0.41%)
Feb 13, 2024 4.890 4.920 4.850 4.870 367,023 -0.07(-1.47%)
Feb 12, 2024 4.920 4.960 4.920 4.942 122,845 +0.03(+0.66%)
Feb 09, 2024 4.920 4.940 4.900 4.910 127,229 +0.01(+0.20%)
Feb 08, 2024 4.890 4.910 4.880 4.900 210,885 +0.01(+0.20%)
Feb 07, 2024 4.910 4.915 4.860 4.890 176,875 +0.00(+0.00%)
Feb 06, 2024 4.840 4.910 4.840 4.890 150,487 -0.02(-0.41%)
Feb 05, 2024 4.920 4.941 4.880 4.910 176,502 -0.11(-2.19%)
Feb 02, 2024 5.070 5.080 4.998 5.020 193,578 +0.01(+0.20%)
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.