Porsche Auto ADR (OP: POAHY )

6.780 -0.330 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.600 9.600 9.250 9.260 14,433 -0.06(-0.64%)
Jan 28, 2011 9.560 9.610 9.320 9.320 10,408 +0.02(+0.22%)
Jan 27, 2011 9.390 9.410 9.300 9.300 27,371 -0.08(-0.85%)
Jan 26, 2011 9.210 9.430 9.210 9.380 18,014 +0.69(+7.94%)
Jan 25, 2011 8.890 8.930 8.680 8.690 7,144 -0.25(-2.80%)
Jan 24, 2011 8.760 8.990 8.760 8.940 33,180 -0.18(-1.97%)
Jan 21, 2011 9.170 9.230 9.120 9.120 21,214 +0.03(+0.33%)
Jan 20, 2011 9.280 9.280 9.070 9.090 23,246 -0.50(-5.21%)
Jan 19, 2011 9.950 9.950 9.590 9.590 11,830 -0.36(-3.62%)
Jan 18, 2011 9.970 10.00 9.910 9.950 16,067 -0.05(-0.50%)
Jan 14, 2011 9.960 10.09 9.900 10.00 32,267 +0.36(+3.73%)
Jan 13, 2011 9.710 9.750 9.640 9.640 14,076 +0.14(+1.47%)
Jan 12, 2011 9.500 9.510 9.460 9.500 225,704 +0.09(+0.96%)
Jan 11, 2011 9.200 9.410 9.200 9.410 12,199 +0.43(+4.79%)
Jan 10, 2011 8.860 9.040 8.860 8.980 10,616 -0.04(-0.44%)
Jan 07, 2011 9.030 9.100 9.000 9.020 19,076 +0.45(+5.25%)
Jan 06, 2011 8.980 8.980 8.570 8.570 28,040 -0.18(-2.06%)
Jan 05, 2011 8.820 8.900 8.750 8.750 157,585 -0.38(-4.16%)
Jan 04, 2011 9.360 9.360 9.050 9.130 15,070 -0.04(-0.44%)
Jan 03, 2011 8.940 9.190 8.930 9.170 23,955 +0.97(+11.83%)
Dec 31, 2010 7.920 8.250 7.920 8.200 154,391 +0.32(+4.06%)
Dec 30, 2010 7.880 7.880 7.880 7.880 2,807 +0.00(+0.00%)
Dec 29, 2010 7.870 7.990 7.860 7.880 3,096 +0.05(+0.64%)
Dec 28, 2010 7.890 7.890 7.820 7.830 9,677 +0.07(+0.90%)
Dec 27, 2010 7.850 7.850 7.730 7.760 9,200 -0.37(-4.55%)
Dec 23, 2010 8.170 8.200 8.100 8.130 7,950 -0.15(-1.81%)
Dec 22, 2010 8.330 8.350 8.230 8.280 48,688 +0.00(+0.00%)
Dec 21, 2010 8.260 8.320 8.260 8.280 5,986 +0.13(+1.60%)
Dec 20, 2010 8.230 8.230 8.070 8.150 5,260 +0.08(+0.99%)
Dec 17, 2010 8.240 8.240 8.050 8.070 11,352 -0.21(-2.54%)
Dec 16, 2010 8.280 8.400 8.280 8.280 2,539 -0.29(-3.38%)
Dec 15, 2010 8.600 8.750 8.570 8.570 10,028 -0.10(-1.15%)
Dec 14, 2010 8.750 8.850 8.670 8.670 4,113 -0.32(-3.56%)
Dec 13, 2010 8.870 9.000 8.870 8.990 27,443 +0.32(+3.69%)
Dec 10, 2010 8.750 8.750 8.650 8.670 5,525 +0.41(+4.96%)
Dec 09, 2010 8.290 8.290 8.090 8.260 40,082 -0.27(-3.17%)
Dec 08, 2010 8.620 8.630 8.450 8.530 282,109 -0.55(-6.06%)
Dec 07, 2010 9.240 9.240 9.010 9.080 291,224 +0.28(+3.18%)
Dec 06, 2010 8.740 8.800 8.710 8.800 17,893 +0.19(+2.21%)
Dec 03, 2010 8.630 8.730 8.560 8.610 46,643 +0.06(+0.70%)
Dec 02, 2010 8.280 8.590 8.280 8.550 21,336 +0.56(+7.01%)
Dec 01, 2010 7.980 8.140 7.980 7.990 21,738 +0.58(+7.83%)
Nov 30, 2010 7.260 7.610 7.260 7.410 18,105 +0.01(+0.14%)
Nov 29, 2010 7.530 7.530 7.230 7.400 15,539 -0.18(-2.37%)
Nov 26, 2010 7.590 7.710 7.550 7.580 13,900 +0.08(+1.07%)
Nov 24, 2010 7.380 7.500 7.500 7.500 14,504 +0.46(+6.53%)
Nov 23, 2010 7.180 7.180 7.040 7.040 9,665 -0.05(-0.71%)
Nov 22, 2010 7.030 7.170 7.030 7.090 25,959 +0.27(+3.96%)
Nov 19, 2010 6.690 6.820 6.650 6.820 10,042 +0.17(+2.56%)
Nov 18, 2010 6.690 6.690 6.540 6.650 12,556 +0.31(+4.89%)
Nov 17, 2010 6.400 6.440 6.340 6.340 28,535 +0.14(+2.26%)
Nov 16, 2010 6.330 6.340 6.190 6.200 15,547 -0.05(-0.80%)
Nov 15, 2010 6.240 6.420 6.240 6.250 18,066 +0.25(+4.17%)
Nov 12, 2010 6.080 6.090 6.000 6.000 5,986 +0.07(+1.18%)
Nov 11, 2010 5.960 6.050 5.930 5.930 9,883 -0.04(-0.67%)
Nov 10, 2010 5.790 6.020 5.790 5.970 10,785 +0.01(+0.17%)
Nov 09, 2010 6.040 6.070 5.940 5.960 20,162 +0.36(+6.43%)
Nov 08, 2010 5.580 5.650 5.560 5.600 32,019 +0.02(+0.36%)
Nov 05, 2010 5.520 5.650 5.520 5.580 12,292 +0.09(+1.64%)
Nov 04, 2010 5.420 5.500 5.420 5.490 19,033 +0.21(+3.98%)
Nov 03, 2010 5.240 5.320 5.160 5.280 20,167 +0.14(+2.72%)
Nov 02, 2010 5.110 5.170 5.110 5.140 3,207 +0.09(+1.78%)
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.