Porsche Auto ADR (OP: POAHY )

5.575 +0.005 (+0.09%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.995 5.995 5.930 5.970 10,477 +0.01(+0.17%)
Jan 30, 2017 5.990 5.990 5.920 5.960 17,602 -0.13(-2.13%)
Jan 27, 2017 6.080 6.110 6.075 6.090 14,864 -0.05(-0.81%)
Jan 26, 2017 6.150 6.150 6.115 6.140 32,824 -0.10(-1.60%)
Jan 25, 2017 6.210 6.240 6.190 6.240 57,142 +0.05(+0.81%)
Jan 24, 2017 6.120 6.200 6.120 6.190 50,476 +0.11(+1.81%)
Jan 23, 2017 6.054 6.080 6.045 6.080 20,485 +0.16(+2.70%)
Jan 20, 2017 5.890 5.920 5.872 5.920 41,879 +0.02(+0.34%)
Jan 19, 2017 5.900 5.910 5.880 5.900 11,618 +0.05(+0.85%)
Jan 18, 2017 5.850 5.880 5.850 5.850 7,702 +0.00(+0.00%)
Jan 17, 2017 5.820 5.850 5.800 5.850 18,947 -0.08(-1.35%)
Jan 13, 2017 5.930 5.930 5.930 0 +0.00(+0.02%)
Jan 12, 2017 6.040 6.050 5.870 5.929 70,897 -0.11(-1.76%)
Jan 11, 2017 5.910 6.050 5.910 6.035 94,441 +0.29(+4.96%)
Jan 10, 2017 5.760 5.800 5.750 5.750 38,620 -0.02(-0.35%)
Jan 09, 2017 5.750 5.800 5.741 5.770 61,304 +0.11(+1.94%)
Jan 06, 2017 5.630 5.670 5.625 5.660 16,495 +0.00(+0.00%)
Jan 05, 2017 5.620 5.690 5.620 5.660 31,691 +0.12(+2.07%)
Jan 04, 2017 5.510 5.550 5.490 5.545 19,766 -0.04(-0.81%)
Jan 03, 2017 5.600 5.610 5.570 5.590 16,537 +0.20(+3.71%)
Dec 30, 2016 5.390 5.390 5.390 0 +0.00(+0.00%)
Dec 29, 2016 5.430 5.430 5.390 5.390 33,278 -0.10(-1.82%)
Dec 28, 2016 5.510 5.510 5.480 5.490 10,730 -0.02(-0.36%)
Dec 27, 2016 5.530 5.540 5.510 5.510 57,755 +0.00(+0.00%)
Dec 23, 2016 5.510 5.510 5.510 0 -0.00(-0.09%)
Dec 22, 2016 5.550 5.550 5.510 5.515 54,909 +0.00(+0.09%)
Dec 21, 2016 5.490 5.540 5.490 5.510 101,989 +0.15(+2.80%)
Dec 20, 2016 5.350 5.395 5.350 5.360 67,970 +0.03(+0.56%)
Dec 19, 2016 5.352 5.352 5.330 5.330 10,148 +0.01(+0.19%)
Dec 16, 2016 5.320 5.350 5.320 5.320 126,773 +0.08(+1.53%)
Dec 15, 2016 5.230 5.260 5.220 5.240 38,158 +0.02(+0.38%)
Dec 14, 2016 5.350 5.355 5.220 5.220 30,794 -0.10(-1.88%)
Dec 13, 2016 5.310 5.350 5.310 5.320 24,036 +0.12(+2.31%)
Dec 12, 2016 5.210 5.228 5.190 5.200 26,100 -0.05(-0.95%)
Dec 09, 2016 5.250 5.270 5.230 5.250 104,189 -0.08(-1.50%)
Dec 08, 2016 5.300 5.360 5.300 5.330 140,844 +0.02(+0.38%)
Dec 07, 2016 5.200 5.310 5.200 5.310 84,857 +0.18(+3.51%)
Dec 06, 2016 5.080 5.130 5.080 5.130 17,214 +0.02(+0.39%)
Dec 05, 2016 5.040 5.120 5.040 5.110 66,370 +0.21(+4.29%)
Dec 02, 2016 4.930 4.940 4.900 4.900 200,347 -0.05(-1.01%)
Dec 01, 2016 4.950 4.960 4.930 4.950 27,617 -0.05(-1.00%)
Nov 30, 2016 5.000 5.010 4.990 5.000 7,702 -0.06(-1.19%)
Nov 29, 2016 5.000 5.080 5.000 5.060 21,637 +0.00(+0.00%)
Nov 28, 2016 5.080 5.100 5.050 5.060 10,562 -0.04(-0.78%)
Nov 25, 2016 5.090 5.100 5.070 5.100 3,302 +0.05(+1.09%)
Nov 23, 2016 5.045 5.045 5.045 0 +0.07(+1.41%)
Nov 22, 2016 4.920 4.975 4.910 4.975 10,939 +0.01(+0.30%)
Nov 21, 2016 4.950 4.970 4.940 4.960 27,411 +0.12(+2.48%)
Nov 18, 2016 4.820 4.840 4.810 4.840 26,431 -0.05(-1.02%)
Nov 17, 2016 4.850 4.890 4.830 4.890 18,941 +0.00(+0.00%)
Nov 16, 2016 4.880 4.900 4.870 4.890 22,858 -0.06(-1.21%)
Nov 15, 2016 4.900 4.968 4.900 4.950 103,774 +0.08(+1.54%)
Nov 14, 2016 4.890 4.890 4.850 4.875 41,159 -0.08(-1.52%)
Nov 11, 2016 4.950 4.970 4.930 4.950 19,637 +0.07(+1.43%)
Nov 10, 2016 4.890 4.910 4.820 4.880 16,188 -0.08(-1.71%)
Nov 09, 2016 4.950 5.000 4.920 4.965 24,533 -0.12(-2.46%)
Nov 08, 2016 5.010 5.110 5.000 5.090 30,691 -0.02(-0.39%)
Nov 07, 2016 5.080 5.140 5.080 5.110 341,922 +0.00(+0.00%)
Nov 04, 2016 5.100 5.142 5.100 5.110 3,292 -0.04(-0.78%)
Nov 03, 2016 5.170 5.180 5.120 5.150 7,784 +0.00(+0.00%)
Nov 02, 2016 5.200 5.210 5.150 5.150 28,967 -0.16(-3.01%)
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.