Porsche Auto ADR (OP: POAHY )

10.40 USD +0.23 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 10.37 10.41 10.33 10.40 340,927 +0.23(+2.26%)
Oct 14, 2021 10.12 10.18 10.10 10.17 222,954 +0.05(+0.49%)
Oct 13, 2021 10.15 10.16 10.07 10.12 341,698 +0.38(+3.90%)
Oct 12, 2021 9.720 9.750 9.660 9.740 223,936 +0.08(+0.78%)
Oct 11, 2021 9.640 9.730 9.621 9.665 210,255 +0.00(+0.05%)
Oct 08, 2021 9.720 9.720 9.630 9.660 325,355 -0.05(-0.51%)
Oct 07, 2021 9.650 9.750 9.620 9.710 441,928 +0.25(+2.64%)
Oct 06, 2021 9.390 9.470 9.360 9.460 475,417 -0.30(-3.12%)
Oct 05, 2021 9.760 9.820 9.710 9.765 198,051 +0.01(+0.05%)
Oct 04, 2021 9.820 9.870 9.700 9.760 206,517 -0.20(-2.01%)
Oct 01, 2021 9.900 9.980 9.810 9.960 262,720 +0.07(+0.71%)
Sep 30, 2021 9.820 9.920 9.800 9.890 372,086 -0.02(-0.20%)
Sep 29, 2021 9.970 10.00 9.890 9.910 154,558 +0.08(+0.81%)
Sep 28, 2021 10.06 10.09 9.780 9.830 249,440 -0.13(-1.35%)
Sep 27, 2021 9.900 9.980 9.900 9.965 294,160 +0.12(+1.17%)
Sep 24, 2021 9.820 9.870 9.800 9.850 153,812 -0.02(-0.20%)
Sep 23, 2021 9.790 9.900 9.790 9.870 267,067 +0.08(+0.82%)
Sep 22, 2021 9.760 9.840 9.750 9.790 235,193 +0.23(+2.41%)
Sep 21, 2021 9.600 9.630 9.520 9.560 356,019 +0.27(+2.85%)
Sep 20, 2021 9.240 9.345 9.200 9.295 791,724 -0.44(-4.47%)
Sep 17, 2021 9.820 9.830 9.680 9.730 551,094 -0.28(-2.75%)
Sep 16, 2021 10.00 10.01 9.920 10.01 259,764 -0.20(-1.96%)
Sep 15, 2021 10.24 10.24 10.12 10.21 217,408 +0.03(+0.25%)
Sep 14, 2021 10.29 10.30 10.17 10.18 218,990 -0.02(-0.20%)
Sep 13, 2021 10.20 10.23 10.15 10.20 251,439 +0.14(+1.39%)
Sep 10, 2021 10.24 10.24 10.05 10.06 162,794 -0.02(-0.20%)
Sep 09, 2021 10.06 10.16 10.04 10.08 468,459 +0.12(+1.16%)
Sep 08, 2021 10.05 10.05 9.930 9.965 355,084 -0.28(-2.78%)
Sep 07, 2021 10.33 10.35 10.23 10.25 344,388 -0.10(-0.97%)
Sep 03, 2021 10.40 10.39 10.32 10.35 311,634 +0.08(+0.78%)
Sep 02, 2021 10.29 10.31 10.23 10.27 382,201 +0.15(+1.48%)
Sep 01, 2021 10.10 10.16 10.06 10.12 386,200 +0.06(+0.60%)
Aug 31, 2021 10.09 10.12 10.02 10.06 388,490 -0.09(-0.89%)
Aug 30, 2021 10.32 10.32 10.09 10.15 2,134,478 +0.04(+0.45%)
Aug 27, 2021 9.960 10.11 9.960 10.11 461,217 +0.15(+1.51%)
Aug 26, 2021 10.02 10.06 9.950 9.955 526,316 -0.08(-0.85%)
Aug 25, 2021 10.15 10.15 10.02 10.04 224,296 +0.03(+0.30%)
Aug 24, 2021 9.980 10.05 9.970 10.01 389,878 +0.30(+3.14%)
Aug 23, 2021 9.650 9.740 9.650 9.705 448,592 +0.17(+1.73%)
Aug 20, 2021 9.460 9.580 9.450 9.540 733,327 -0.07(-0.73%)
Aug 19, 2021 9.620 9.670 9.560 9.610 1,130,164 -0.23(-2.34%)
Aug 18, 2021 9.800 9.910 9.780 9.840 1,008,964 -0.23(-2.28%)
Aug 17, 2021 10.17 10.17 10.02 10.07 882,094 -0.39(-3.77%)
Aug 16, 2021 10.43 10.47 10.37 10.46 474,930 -0.19(-1.74%)
Aug 13, 2021 10.62 10.68 10.58 10.65 543,073 -0.05(-0.47%)
Aug 12, 2021 10.55 10.71 10.50 10.70 951,212 +0.15(+1.42%)
Aug 11, 2021 10.48 10.55 10.43 10.55 387,905 +0.03(+0.29%)
Aug 10, 2021 10.40 10.52 10.33 10.52 771,163 +0.01(+0.14%)
Aug 09, 2021 10.52 10.56 10.47 10.51 439,648 -0.21(-2.01%)
Aug 06, 2021 10.74 10.78 10.65 10.72 227,873 +0.10(+0.94%)
Aug 05, 2021 10.55 10.65 10.53 10.62 336,148 +0.00(+0.00%)
Aug 04, 2021 10.67 10.71 10.60 10.62 317,717 -0.07(-0.65%)
Aug 03, 2021 10.70 10.72 10.61 10.69 234,369 -0.02(-0.19%)
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.