Porsche Auto ADR (OP: POAHY )

7.210 -0.110 (-1.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.740 5.750 5.610 5.750 3,218 +0.00(+0.00%)
Jan 28, 2010 5.890 5.900 5.750 5.750 1,558 -0.10(-1.71%)
Jan 27, 2010 6.010 6.010 5.800 5.850 1,692 -0.26(-4.26%)
Jan 26, 2010 6.000 6.110 5.940 6.110 1,755 +0.00(+0.00%)
Jan 25, 2010 6.070 6.220 6.010 6.110 11,260 -0.14(-2.24%)
Jan 22, 2010 6.230 6.250 6.050 6.250 3,859 -0.15(-2.34%)
Jan 21, 2010 6.420 6.420 6.300 6.400 1,799 -0.14(-2.14%)
Jan 20, 2010 6.740 6.740 6.450 6.540 2,598 -0.21(-3.11%)
Jan 19, 2010 6.810 6.910 6.750 6.750 7,375 -0.05(-0.74%)
Jan 15, 2010 6.800 6.800 6.800 0 -0.10(-1.45%)
Jan 14, 2010 6.990 7.020 6.870 6.900 6,967 +0.05(+0.73%)
Jan 13, 2010 6.910 6.910 6.850 6.850 254 +0.10(+1.48%)
Jan 12, 2010 6.770 6.890 6.700 6.750 6,180 -0.20(-2.88%)
Jan 11, 2010 7.010 7.100 6.950 6.950 12,420 +0.10(+1.46%)
Jan 08, 2010 6.850 6.950 6.850 6.850 3,328 -0.15(-2.14%)
Jan 07, 2010 6.850 7.000 6.850 7.000 7,480 +0.35(+5.26%)
Jan 06, 2010 6.540 6.670 6.540 6.650 4,616 +0.35(+5.56%)
Jan 05, 2010 6.400 6.500 6.300 6.300 2,279 +0.10(+1.61%)
Jan 04, 2010 6.300 6.350 6.200 6.200 31,952 +0.05(+0.81%)
Dec 31, 2009 6.150 6.150 6.150 0 -0.11(-1.76%)
Dec 30, 2009 6.250 6.260 6.150 6.260 4,319 +0.11(+1.79%)
Dec 29, 2009 6.320 6.320 6.150 6.150 3,710 -0.05(-0.81%)
Dec 28, 2009 6.270 6.300 6.150 6.200 2,311 -0.06(-0.96%)
Dec 24, 2009 6.150 6.400 6.150 6.260 3,131 +0.06(+0.97%)
Dec 23, 2009 6.180 6.310 6.180 6.200 10,537 +0.10(+1.64%)
Dec 22, 2009 6.220 6.220 6.100 6.100 3,128 +0.00(+0.00%)
Dec 21, 2009 6.110 6.280 6.100 6.100 14,712 -0.10(-1.61%)
Dec 18, 2009 6.210 6.350 6.200 6.200 3,519 -0.15(-2.36%)
Dec 17, 2009 6.440 6.450 6.340 6.350 6,467 -0.15(-2.31%)
Dec 16, 2009 6.500 6.610 6.500 6.500 5,947 +0.00(+0.00%)
Dec 15, 2009 6.440 6.640 6.440 6.500 19,629 -0.10(-1.52%)
Dec 14, 2009 6.580 6.700 6.580 6.600 13,848 -0.05(-0.75%)
Dec 11, 2009 6.740 6.740 6.640 6.650 4,538 +0.00(+0.00%)
Dec 10, 2009 6.750 6.800 6.650 6.650 4,183 +0.00(+0.00%)
Dec 09, 2009 6.620 6.780 6.620 6.650 3,586 +0.10(+1.53%)
Dec 08, 2009 6.830 6.900 6.550 6.550 6,286 -0.30(-4.38%)
Dec 07, 2009 6.830 7.000 6.830 6.850 7,266 -0.25(-3.52%)
Dec 04, 2009 7.080 7.180 7.080 7.100 2,067 +0.00(+0.00%)
Dec 03, 2009 7.110 7.250 7.100 7.100 2,307 -0.08(-1.11%)
Dec 02, 2009 7.080 7.180 6.980 7.180 8,739 +0.17(+2.43%)
Dec 01, 2009 7.100 7.130 7.000 7.010 9,977 +0.01(+0.14%)
Nov 30, 2009 7.190 7.190 7.000 7.000 1,405 -0.15(-2.10%)
Nov 27, 2009 7.010 7.240 7.010 7.150 3,826 -0.20(-2.72%)
Nov 25, 2009 7.540 7.550 7.350 7.350 4,729 -0.15(-2.00%)
Nov 24, 2009 7.720 7.730 7.500 7.500 7,391 -0.30(-3.85%)
Nov 23, 2009 7.950 7.950 7.800 7.800 4,708 +0.25(+3.31%)
Nov 20, 2009 7.680 7.680 7.500 7.550 879 -0.06(-0.79%)
Nov 19, 2009 7.800 7.890 7.610 7.610 3,695 -0.19(-2.44%)
Nov 18, 2009 8.060 8.060 7.800 7.800 6,298 -0.36(-4.41%)
Nov 17, 2009 7.880 8.160 7.850 8.160 12,127 +0.15(+1.87%)
Nov 16, 2009 8.030 8.250 8.010 8.010 2,591 +0.46(+6.09%)
Nov 13, 2009 7.560 7.800 7.530 7.550 2,573 -0.05(-0.66%)
Nov 12, 2009 7.800 7.970 7.600 7.600 2,612 -0.25(-3.18%)
Nov 11, 2009 7.870 8.070 7.750 7.850 17,040 +0.05(+0.64%)
Nov 10, 2009 7.660 8.000 7.660 7.800 9,135 -0.15(-1.89%)
Nov 09, 2009 7.990 8.350 7.950 7.950 2,410 +0.04(+0.51%)
Nov 06, 2009 7.900 8.300 7.900 7.910 9,769 -0.18(-2.22%)
Nov 05, 2009 8.000 8.200 7.800 8.090 5,371 +0.15(+1.89%)
Nov 04, 2009 7.950 7.950 7.710 7.940 2,350 +0.44(+5.87%)
Nov 03, 2009 7.630 7.630 7.430 7.500 1,789 -0.43(-5.42%)
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.