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, 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%)
Nov 02, 2020 5.440 5.456 5.390 5.434 65,154 +0.13(+2.53%)
Oct 30, 2020 5.300 5.360 5.250 5.300 38,100 +0.00(+0.00%)
Oct 29, 2020 5.230 5.350 5.220 5.300 61,440 +0.12(+2.24%)
Oct 28, 2020 5.220 5.250 5.170 5.184 55,798 -0.37(-6.59%)
Oct 27, 2020 5.680 5.680 5.535 5.550 71,195 -0.18(-3.14%)
Oct 26, 2020 5.810 5.810 5.660 5.730 312,929 -0.16(-2.72%)
Oct 23, 2020 5.940 5.940 5.850 5.890 181,200 +0.00(+0.00%)
Oct 22, 2020 5.830 5.890 5.810 5.890 66,444 +0.07(+1.20%)
Oct 21, 2020 5.880 5.910 5.810 5.820 326,579 -0.05(-0.85%)
Oct 20, 2020 5.870 5.880 5.839 5.870 20,776 +0.07(+1.21%)
Oct 19, 2020 5.850 5.905 5.800 5.800 20,965 -0.02(-0.34%)
Oct 16, 2020 5.760 5.830 5.740 5.820 59,100 +0.15(+2.65%)
Oct 15, 2020 5.490 5.670 5.490 5.670 27,400 -0.07(-1.22%)
Oct 14, 2020 5.812 5.820 5.730 5.740 87,872 -0.05(-0.91%)
Oct 13, 2020 5.810 5.821 5.750 5.793 18,920 -0.07(-1.23%)
Oct 12, 2020 5.875 5.900 5.840 5.865 34,345 +0.02(+0.34%)
Oct 09, 2020 5.890 5.890 5.815 5.845 29,700 -0.04(-0.76%)
Oct 08, 2020 5.890 5.890 5.840 5.890 11,783 +0.01(+0.17%)
Oct 07, 2020 5.750 5.940 5.750 5.880 68,197 +0.02(+0.34%)
Oct 06, 2020 5.870 5.950 5.780 5.860 107,923 -0.03(-0.51%)
Oct 05, 2020 5.790 5.890 5.780 5.890 50,287 +0.05(+0.86%)
Oct 02, 2020 5.771 5.860 5.750 5.840 68,800 -0.07(-1.18%)
Oct 01, 2020 5.940 5.990 5.910 5.910 54,706 -0.03(-0.51%)
Sep 30, 2020 5.960 5.990 5.890 5.940 124,517 +0.04(+0.68%)
Sep 29, 2020 5.950 5.950 5.870 5.900 25,579 +0.01(+0.12%)
Sep 28, 2020 5.920 5.940 5.880 5.893 56,748 +0.20(+3.57%)
Sep 25, 2020 5.600 5.690 5.584 5.690 86,200 -0.06(-1.06%)
Sep 24, 2020 5.740 5.800 5.720 5.751 26,930 +0.08(+1.39%)
Sep 23, 2020 5.850 5.850 5.660 5.672 52,643 -0.10(-1.70%)
Sep 22, 2020 5.850 5.850 5.720 5.770 44,589 +0.06(+1.05%)
Sep 21, 2020 5.790 5.810 5.630 5.710 67,104 -0.29(-4.75%)
Sep 18, 2020 6.070 6.070 5.969 5.995 53,000 -0.23(-3.73%)
Sep 17, 2020 6.200 6.250 6.200 6.228 29,862 -0.05(-0.84%)
Sep 16, 2020 6.298 6.310 6.233 6.280 23,089 -0.03(-0.48%)
Sep 15, 2020 6.389 6.389 6.300 6.310 16,333 -0.08(-1.25%)
Sep 14, 2020 6.430 6.430 6.355 6.390 14,973 -0.05(-0.78%)
Sep 11, 2020 6.320 6.440 6.310 6.440 13,300 +0.10(+1.58%)
Sep 10, 2020 6.490 6.530 6.320 6.340 27,010 -0.05(-0.82%)
Sep 09, 2020 6.360 6.400 6.340 6.392 33,456 +0.01(+0.22%)
Sep 08, 2020 6.230 6.460 6.210 6.378 119,024 +0.17(+2.79%)
Sep 04, 2020 6.250 6.250 6.130 6.205 70,200 +0.17(+2.73%)
Sep 03, 2020 6.210 6.235 6.040 6.040 135,723 -0.09(-1.47%)
Sep 02, 2020 6.080 6.130 6.036 6.130 41,515 +0.03(+0.49%)
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.