Porsche Auto ADR (OP: POAHY )

8.437 USD +0.107 (+1.28%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.620 4.670 4.620 4.650 77,672 +0.09(+1.97%)
Oct 29, 2015 4.540 4.580 4.515 4.560 52,510 -0.04(-0.87%)
Oct 28, 2015 4.510 4.660 4.510 4.600 113,218 +0.16(+3.60%)
Oct 27, 2015 4.515 4.530 4.410 4.440 210,431 -0.18(-4.00%)
Oct 26, 2015 4.610 4.640 4.580 4.625 90,199 -0.01(-0.32%)
Oct 23, 2015 4.635 4.650 4.564 4.640 156,857 +0.11(+2.43%)
Oct 22, 2015 4.440 4.560 4.430 4.530 74,229 +0.10(+2.26%)
Oct 21, 2015 4.427 4.440 4.380 4.430 37,990 +0.12(+2.90%)
Oct 20, 2015 4.290 4.360 4.280 4.305 203,613 -0.06(-1.37%)
Oct 19, 2015 4.337 4.390 4.330 4.365 169,636 -0.08(-1.69%)
Oct 16, 2015 4.420 4.460 4.360 4.440 72,850 -0.08(-1.77%)
Oct 15, 2015 4.500 4.540 4.460 4.520 63,768 -0.10(-2.16%)
Oct 14, 2015 4.690 4.700 4.540 4.620 115,938 +0.00(+0.00%)
Oct 13, 2015 4.550 4.660 4.530 4.620 197,955 -0.13(-2.74%)
Oct 12, 2015 4.780 4.810 4.730 4.750 132,422 -0.01(-0.14%)
Oct 09, 2015 4.820 4.820 4.720 4.757 258,506 +0.07(+1.53%)
Oct 08, 2015 4.630 4.700 4.610 4.685 300,266 +0.03(+0.75%)
Oct 07, 2015 4.580 4.650 4.500 4.650 607,445 +0.37(+8.52%)
Oct 06, 2015 4.220 4.310 4.220 4.285 220,754 +0.13(+3.25%)
Oct 05, 2015 4.069 4.170 4.069 4.150 345,636 +0.12(+2.98%)
Oct 02, 2015 4.050 3.970 4.030 491,480 -0.14(-3.36%)
Oct 01, 2015 4.240 4.240 4.120 4.170 168,815 -0.10(-2.34%)
Sep 30, 2015 4.226 4.270 4.190 4.270 162,927 +0.08(+1.91%)
Sep 29, 2015 4.250 4.250 4.160 4.190 259,520 -0.05(-1.18%)
Sep 28, 2015 4.190 4.250 4.140 4.240 234,429 -0.27(-5.99%)
Sep 25, 2015 4.590 4.590 4.460 4.510 343,124 -0.26(-5.45%)
Sep 24, 2015 4.690 4.810 4.650 4.770 416,841 +0.00(+0.00%)
Sep 23, 2015 4.765 4.830 4.600 4.770 598,328 +0.11(+2.36%)
Sep 22, 2015 4.595 4.730 4.520 4.660 1,067,214 -0.99(-17.52%)
Sep 21, 2015 5.577 5.670 5.545 5.650 389,282 -1.11(-16.48%)
Sep 18, 2015 6.789 6.880 6.765 6.765 134,431 -0.29(-4.18%)
Sep 17, 2015 7.070 7.170 7.010 7.060 50,199 -0.06(-0.84%)
Sep 16, 2015 7.060 7.130 7.060 7.120 38,735 +0.12(+1.79%)
Sep 15, 2015 6.967 7.000 6.923 6.995 107,474 +0.08(+1.23%)
Sep 14, 2015 6.860 6.920 6.850 6.910 14,075 -0.07(-1.00%)
Sep 11, 2015 6.926 6.980 6.920 6.980 70,564 +0.03(+0.36%)
Sep 10, 2015 6.910 6.990 6.900 6.955 86,225 +0.10(+1.46%)
Sep 09, 2015 7.000 7.000 6.840 6.855 123,181 -0.05(-0.80%)
Sep 08, 2015 6.870 6.920 6.840 6.910 119,032 +0.26(+3.91%)
Sep 04, 2015 6.650 6.650 6.650 0 -0.09(-1.34%)
Sep 03, 2015 6.750 6.850 6.730 6.740 86,369 +0.03(+0.45%)
Sep 02, 2015 6.705 6.710 6.638 6.710 46,030 +0.04(+0.60%)
Sep 01, 2015 6.735 6.760 6.670 6.670 159,189 -0.22(-3.26%)
Aug 31, 2015 6.880 6.952 6.870 6.895 87,593 -0.12(-1.64%)
Aug 28, 2015 6.970 7.010 6.920 7.010 75,605 +0.00(+0.00%)
Aug 27, 2015 7.020 7.100 6.990 7.010 378,096 -0.09(-1.27%)
Aug 26, 2015 7.061 7.100 6.910 7.100 72,676 +0.20(+2.90%)
Aug 25, 2015 7.040 7.140 6.890 6.900 169,453 +0.00(+0.00%)
Aug 24, 2015 6.790 7.048 6.691 6.900 224,583 -0.05(-0.72%)
Aug 21, 2015 7.080 7.120 6.940 6.950 93,166 -0.08(-1.14%)
Aug 20, 2015 7.150 7.150 7.030 7.030 92,096 -0.24(-3.30%)
Aug 19, 2015 7.200 7.290 7.150 7.270 82,347 -0.03(-0.41%)
Aug 18, 2015 7.315 7.320 7.270 7.300 102,274 -0.18(-2.41%)
Aug 17, 2015 7.410 7.480 7.410 7.480 43,530 -0.03(-0.40%)
Aug 14, 2015 7.450 7.550 7.410 7.510 28,836 +0.17(+2.32%)
Aug 13, 2015 7.360 7.380 7.324 7.340 46,803 -0.07(-0.94%)
Aug 12, 2015 7.370 7.430 7.320 7.410 55,554 -0.15(-1.98%)
Aug 11, 2015 7.511 7.560 7.470 7.560 84,094 -0.23(-2.89%)
Aug 10, 2015 7.690 7.810 7.685 7.785 50,576 +0.05(+0.71%)
Aug 07, 2015 7.630 7.740 7.630 7.730 51,011 +0.05(+0.65%)
Aug 06, 2015 7.690 7.700 7.660 7.680 36,704 -0.07(-0.84%)
Aug 05, 2015 7.780 7.804 7.680 7.745 45,025 +0.24(+3.13%)
Aug 04, 2015 7.570 7.570 7.510 7.510 72,758 +0.09(+1.21%)
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.