Porsche Auto ADR (OP: POAHY )

6.830 -0.040 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.350 8.388 8.330 8.349 89,717 -0.02(-0.25%)
Nov 29, 2017 8.400 8.410 8.330 8.370 66,512 +0.12(+1.52%)
Nov 28, 2017 8.210 8.270 8.210 8.245 135,357 +0.09(+1.10%)
Nov 27, 2017 8.160 8.221 8.140 8.155 79,255 -0.04(-0.43%)
Nov 24, 2017 8.150 8.210 8.150 8.190 9,336 +0.32(+4.07%)
Nov 22, 2017 7.905 7.920 7.820 7.870 69,470 +0.02(+0.25%)
Nov 21, 2017 7.860 7.860 7.800 7.850 50,583 +0.26(+3.43%)
Nov 20, 2017 7.610 7.660 7.590 7.590 42,181 +0.27(+3.76%)
Nov 17, 2017 7.320 7.340 7.295 7.315 52,315 -0.01(-0.20%)
Nov 16, 2017 7.310 7.360 7.290 7.330 34,635 +0.21(+2.95%)
Nov 15, 2017 7.148 7.160 7.070 7.120 96,617 -0.12(-1.73%)
Nov 14, 2017 7.200 7.260 7.180 7.245 105,066 +0.03(+0.35%)
Nov 13, 2017 7.090 7.230 7.080 7.220 135,854 +0.00(+0.00%)
Nov 10, 2017 7.148 7.220 7.148 7.220 13,293 +0.01(+0.14%)
Nov 09, 2017 7.150 7.230 7.140 7.210 40,600 -0.03(-0.41%)
Nov 08, 2017 7.280 7.280 7.130 7.240 70,043 -0.14(-1.90%)
Nov 07, 2017 7.380 7.450 7.350 7.380 76,580 +0.01(+0.14%)
Nov 06, 2017 7.380 7.390 7.350 7.370 31,843 +0.00(+0.00%)
Nov 03, 2017 7.480 7.480 7.370 7.370 37,836 -0.09(-1.21%)
Nov 02, 2017 7.530 7.560 7.400 7.460 43,599 -0.03(-0.40%)
Nov 01, 2017 7.420 7.540 7.420 7.490 119,938 +0.22(+3.03%)
Oct 31, 2017 7.310 7.310 7.240 7.270 43,452 +0.04(+0.62%)
Oct 30, 2017 7.180 7.240 7.180 7.225 67,281 +0.22(+3.21%)
Oct 27, 2017 6.975 7.000 6.930 7.000 34,442 +0.18(+2.71%)
Oct 26, 2017 6.775 6.830 6.770 6.815 28,202 +0.01(+0.07%)
Oct 25, 2017 6.870 6.870 6.792 6.810 38,196 -0.03(-0.44%)
Oct 24, 2017 6.810 6.860 6.810 6.840 7,162 +0.16(+2.40%)
Oct 23, 2017 6.690 6.710 6.660 6.680 21,811 -0.03(-0.45%)
Oct 20, 2017 6.740 6.740 6.680 6.710 59,638 -0.10(-1.47%)
Oct 19, 2017 6.780 6.820 6.760 6.810 30,847 -0.07(-1.02%)
Oct 18, 2017 6.852 6.880 6.850 6.880 37,573 +0.21(+3.15%)
Oct 17, 2017 6.690 6.690 6.650 6.670 24,058 -0.07(-1.04%)
Oct 16, 2017 6.765 6.765 6.720 6.740 30,611 -0.03(-0.44%)
Oct 13, 2017 6.820 6.820 6.740 6.770 34,217 -0.04(-0.59%)
Oct 12, 2017 6.825 6.840 6.800 6.810 76,065 +0.30(+4.61%)
Oct 11, 2017 6.490 6.510 6.470 6.510 36,512 +0.09(+1.40%)
Oct 10, 2017 6.380 6.430 6.370 6.420 16,293 +0.02(+0.31%)
Oct 09, 2017 6.430 6.450 6.400 6.400 19,667 -0.06(-0.93%)
Oct 06, 2017 6.420 6.460 6.420 6.460 19,678 +0.03(+0.39%)
Oct 05, 2017 6.430 6.450 6.410 6.435 22,710 +0.03(+0.55%)
Oct 04, 2017 6.430 6.450 6.400 6.400 19,869 +0.03(+0.47%)
Oct 03, 2017 6.340 6.380 6.330 6.370 60,246 +0.04(+0.63%)
Oct 02, 2017 6.285 6.330 6.280 6.330 11,384 -0.02(-0.31%)
Sep 29, 2017 6.340 6.350 6.320 6.350 46,928 +0.01(+0.19%)
Sep 28, 2017 6.360 6.370 6.310 6.338 19,703 -0.01(-0.19%)
Sep 27, 2017 6.340 6.354 6.300 6.350 42,825 -0.04(-0.63%)
Sep 26, 2017 6.370 6.395 6.360 6.390 38,721 +0.08(+1.27%)
Sep 25, 2017 6.340 6.340 6.292 6.310 30,665 -0.09(-1.41%)
Sep 22, 2017 6.380 6.400 6.380 6.400 32,263 +0.03(+0.47%)
Sep 21, 2017 6.340 6.380 6.340 6.370 27,415 +0.04(+0.63%)
Sep 20, 2017 6.320 6.360 6.280 6.330 49,693 +0.02(+0.32%)
Sep 19, 2017 6.290 6.320 6.270 6.310 60,692 +0.03(+0.48%)
Sep 18, 2017 6.270 6.300 6.250 6.280 60,070 +0.08(+1.29%)
Sep 15, 2017 6.186 6.220 6.186 6.200 252,957 -0.01(-0.16%)
Sep 14, 2017 6.202 6.210 6.180 6.210 34,679 +0.04(+0.65%)
Sep 13, 2017 6.175 6.180 6.150 6.170 26,853 +0.02(+0.33%)
Sep 12, 2017 6.155 6.160 6.130 6.150 99,346 +0.09(+1.49%)
Sep 11, 2017 6.050 6.080 6.050 6.060 33,884 +0.03(+0.58%)
Sep 08, 2017 6.010 6.060 6.010 6.025 25,313 +0.01(+0.08%)
Sep 07, 2017 6.040 6.060 5.980 6.020 73,816 +0.08(+1.35%)
Sep 06, 2017 5.945 5.960 5.900 5.940 75,865 +0.14(+2.41%)
Sep 05, 2017 5.810 5.810 5.770 5.800 20,684 +0.11(+1.93%)
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.