Porsche Auto ADR (OP: POAHY )

8.437 USD UNCHANGED
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, 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%)
Sep 01, 2020 6.140 6.190 6.072 6.100 154,425 +0.02(+0.41%)
Aug 31, 2020 6.225 6.225 6.070 6.075 16,704 -0.06(-1.06%)
Aug 28, 2020 6.120 6.144 6.110 6.140 26,500 +0.02(+0.39%)
Aug 27, 2020 6.210 6.210 6.090 6.116 31,525 -0.00(-0.02%)
Aug 26, 2020 6.080 6.130 6.070 6.117 16,848 +0.12(+1.95%)
Aug 25, 2020 6.000 6.030 5.960 6.000 25,011 -0.06(-0.99%)
Aug 24, 2020 5.970 6.060 5.950 6.060 79,321 +0.07(+1.25%)
Aug 21, 2020 5.957 6.020 5.920 5.985 34,000 -0.09(-1.56%)
Aug 20, 2020 6.010 6.110 6.010 6.080 35,989 -0.06(-0.98%)
Aug 19, 2020 6.120 6.250 6.120 6.140 51,963 -0.01(-0.16%)
Aug 18, 2020 6.200 6.200 6.129 6.150 38,052 +0.04(+0.65%)
Aug 17, 2020 6.156 6.160 6.110 6.110 25,840 +0.01(+0.16%)
Aug 14, 2020 6.070 6.149 6.070 6.100 43,600 -0.09(-1.45%)
Aug 13, 2020 6.244 6.260 6.150 6.190 35,146 -0.10(-1.67%)
Aug 12, 2020 6.300 6.311 6.260 6.295 199,693 +0.16(+2.52%)
Aug 11, 2020 6.270 6.300 6.140 6.140 100,673 +0.08(+1.28%)
Aug 10, 2020 6.033 6.062 6.020 6.062 18,700 -0.09(-1.42%)
Aug 07, 2020 6.100 6.159 6.070 6.150 25,300 -0.03(-0.49%)
Aug 06, 2020 6.110 6.180 6.075 6.180 20,393 -0.02(-0.32%)
Aug 05, 2020 6.150 6.245 6.150 6.200 43,115 +0.09(+1.56%)
Aug 04, 2020 5.990 6.120 5.990 6.105 17,493 +0.20(+3.30%)
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.