Porsche Auto ADR (OP: POAHY )

5.570 -0.310 (-5.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.968 7.070 6.900 7.030 746,200 +0.03(+0.43%)
Jan 28, 2021 6.980 7.050 6.960 7.000 156,971 -0.03(-0.43%)
Jan 27, 2021 6.970 7.080 6.880 7.030 528,369 -0.19(-2.63%)
Jan 26, 2021 7.260 7.280 7.180 7.220 145,635 +0.10(+1.40%)
Jan 25, 2021 7.090 7.120 7.000 7.120 302,168 -0.12(-1.70%)
Jan 22, 2021 7.330 7.360 7.200 7.243 1,022,600 +0.03(+0.46%)
Jan 21, 2021 7.200 7.250 7.150 7.210 561,981 +0.09(+1.26%)
Jan 20, 2021 7.040 7.150 7.021 7.120 672,635 +0.22(+3.19%)
Jan 19, 2021 6.940 6.940 6.860 6.900 303,310 +0.06(+0.88%)
Jan 15, 2021 6.880 6.880 6.750 6.840 166,000 -0.06(-0.87%)
Jan 14, 2021 6.930 6.980 6.870 6.900 868,501 +0.10(+1.47%)
Jan 13, 2021 6.750 6.880 6.730 6.800 491,173 -0.01(-0.15%)
Jan 12, 2021 6.620 6.810 6.585 6.810 706,725 +0.12(+1.79%)
Jan 11, 2021 6.580 6.730 6.570 6.690 992,075 -0.16(-2.34%)
Jan 08, 2021 6.780 6.850 6.720 6.850 812,400 -0.05(-0.72%)
Jan 07, 2021 6.900 6.920 6.850 6.900 1,032,281 +0.06(+0.82%)
Jan 06, 2021 6.770 6.880 6.750 6.844 1,066,537 -0.11(-1.53%)
Jan 05, 2021 6.800 6.960 6.785 6.950 2,252,633 -0.01(-0.14%)
Jan 04, 2021 6.960 6.990 6.810 6.960 1,575,836 -0.05(-0.71%)
Dec 31, 2020 7.010 7.010 7.010 312,745 -0.02(-0.26%)
Dec 30, 2020 6.980 7.150 6.910 7.028 312,745 +0.01(+0.11%)
Dec 29, 2020 7.040 7.040 6.971 7.020 894,192 +0.02(+0.27%)
Dec 28, 2020 7.040 7.100 7.001 7.001 230,832 +0.00(+0.07%)
Dec 24, 2020 7.020 7.020 6.950 6.996 205,800 +0.01(+0.09%)
Dec 23, 2020 6.920 7.008 6.920 6.990 864,304 +0.14(+2.04%)
Dec 22, 2020 6.840 6.940 6.810 6.850 1,185,726 -0.03(-0.44%)
Dec 21, 2020 6.720 6.900 6.690 6.880 216,685 -0.10(-1.43%)
Dec 18, 2020 7.000 7.000 6.950 6.980 115,000 -0.10(-1.48%)
Dec 17, 2020 7.100 7.120 7.070 7.085 269,612 +0.04(+0.64%)
Dec 16, 2020 7.090 7.100 7.000 7.040 415,165 +0.13(+1.88%)
Dec 15, 2020 6.815 6.940 6.790 6.910 1,027,443 +0.40(+6.14%)
Dec 14, 2020 6.605 6.620 6.500 6.510 400,880 -0.06(-0.91%)
Dec 11, 2020 6.495 6.580 6.460 6.570 2,434,100 -0.08(-1.23%)
Dec 10, 2020 6.570 6.660 6.570 6.652 29,494 +0.05(+0.79%)
Dec 09, 2020 6.650 6.690 6.580 6.600 29,771 +0.03(+0.46%)
Dec 08, 2020 6.540 6.590 6.530 6.570 67,812 -0.04(-0.53%)
Dec 07, 2020 6.636 6.660 6.591 6.605 22,737 -0.09(-1.42%)
Dec 04, 2020 6.680 6.730 6.680 6.700 25,800 +0.04(+0.60%)
Dec 03, 2020 6.680 6.700 6.630 6.660 25,982 +0.01(+0.15%)
Dec 02, 2020 6.560 6.660 6.530 6.650 26,638 +0.01(+0.15%)
Dec 01, 2020 6.590 6.670 6.590 6.640 34,651 +0.32(+5.06%)
Nov 30, 2020 6.480 6.480 6.310 6.320 48,136 -0.20(-3.07%)
Nov 27, 2020 6.540 6.570 6.500 6.520 10,800 -0.28(-4.12%)
Nov 25, 2020 6.750 6.800 6.730 6.800 18,800 -0.11(-1.59%)
Nov 24, 2020 6.740 6.920 6.740 6.910 39,126 +0.25(+3.75%)
Nov 23, 2020 6.640 6.690 6.620 6.660 46,084 +0.04(+0.60%)
Nov 20, 2020 6.610 6.680 6.610 6.620 29,300 -0.08(-1.19%)
Nov 19, 2020 6.660 6.710 6.630 6.700 60,608 +0.05(+0.75%)
Nov 18, 2020 6.690 6.750 6.650 6.650 27,262 -0.01(-0.15%)
Nov 17, 2020 6.680 6.730 6.635 6.660 66,739 -0.01(-0.14%)
Nov 16, 2020 6.650 6.695 6.620 6.670 61,392 +0.24(+3.73%)
Nov 13, 2020 6.390 6.470 6.390 6.430 44,800 +0.23(+3.71%)
Nov 12, 2020 6.235 6.280 6.200 6.200 26,706 -0.14(-2.21%)
Nov 11, 2020 6.360 6.390 6.300 6.340 40,081 -0.03(-0.47%)
Nov 10, 2020 6.330 6.380 6.220 6.370 36,104 +0.25(+4.08%)
Nov 09, 2020 6.320 6.320 6.120 6.120 73,017 +0.24(+4.08%)
Nov 06, 2020 5.865 5.900 5.840 5.880 9,800 -0.05(-0.84%)
Nov 05, 2020 5.910 5.960 5.900 5.930 44,476 +0.25(+4.40%)
Nov 04, 2020 5.690 5.750 5.670 5.680 25,811 -0.02(-0.35%)
Nov 03, 2020 5.630 5.710 5.620 5.700 45,142 +0.27(+4.89%)
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.