Porsche Auto ADR (OP: POAHY )

9.120 USD -0.390 (-4.10%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.760 5.850 5.750 5.750 4,099 +0.00(+0.00%)
Apr 29, 2010 5.900 5.900 5.750 5.750 3,248 +0.00(+0.00%)
Apr 28, 2010 5.780 5.870 5.710 5.750 3,357 -0.19(-3.20%)
Apr 27, 2010 6.100 6.100 5.940 5.940 3,613 -0.21(-3.41%)
Apr 26, 2010 6.240 6.290 6.130 6.150 5,381 +0.10(+1.65%)
Apr 23, 2010 6.000 6.180 6.000 6.050 3,712 -0.05(-0.82%)
Apr 22, 2010 5.930 6.100 5.930 6.100 4,141 -0.05(-0.81%)
Apr 21, 2010 6.230 6.270 6.100 6.150 3,836 +0.05(+0.82%)
Apr 20, 2010 6.200 6.200 6.100 6.100 2,629 +0.25(+4.27%)
Apr 19, 2010 6.000 6.010 5.800 5.850 4,153 -0.25(-4.10%)
Apr 16, 2010 6.210 6.240 5.960 6.100 6,005 -0.10(-1.61%)
Apr 15, 2010 6.220 6.340 6.200 6.200 5,306 -0.16(-2.52%)
Apr 14, 2010 6.240 6.360 6.240 6.360 5,496 +0.21(+3.41%)
Apr 13, 2010 6.300 6.300 6.150 6.150 30,331 -0.05(-0.81%)
Apr 12, 2010 6.140 6.200 6.140 6.200 989 +0.16(+2.65%)
Apr 09, 2010 5.960 6.100 5.960 6.040 237,287 +0.09(+1.51%)
Apr 08, 2010 5.960 5.990 5.860 5.950 407,299 -0.21(-3.41%)
Apr 07, 2010 6.300 6.300 6.120 6.160 401,515 -0.14(-2.22%)
Apr 06, 2010 6.310 6.350 6.220 6.300 320,175 +0.02(+0.32%)
Apr 05, 2010 6.350 6.350 6.150 6.280 4,093 +0.08(+1.29%)
Apr 01, 2010 6.200 6.200 6.200 0 +0.07(+1.14%)
Mar 31, 2010 6.010 6.130 6.010 6.130 2,243 +0.08(+1.32%)
Mar 30, 2010 6.120 6.120 6.000 6.050 3,370 -0.05(-0.82%)
Mar 29, 2010 6.140 6.150 6.100 6.100 15,358 +0.18(+3.04%)
Mar 26, 2010 5.750 5.970 5.750 5.920 1,706 +0.12(+2.07%)
Mar 25, 2010 5.830 5.900 5.800 5.800 3,567 -0.11(-1.86%)
Mar 24, 2010 5.820 5.910 5.820 5.910 2,893 +0.16(+2.78%)
Mar 23, 2010 5.820 5.850 5.720 5.750 17,833 -0.10(-1.71%)
Mar 22, 2010 5.820 5.970 5.820 5.850 1,376 -0.10(-1.68%)
Mar 19, 2010 6.060 6.060 5.900 5.950 2,421 -0.09(-1.49%)
Mar 18, 2010 5.960 6.080 5.960 6.040 2,769 +0.14(+2.37%)
Mar 17, 2010 5.840 6.000 5.820 5.900 12,416 -0.05(-0.84%)
Mar 16, 2010 5.870 5.970 5.870 5.950 2,577 +0.20(+3.48%)
Mar 15, 2010 5.800 5.800 5.750 5.750 5,110 -0.20(-3.36%)
Mar 12, 2010 5.910 5.950 5.900 5.950 13,736 +0.25(+4.39%)
Mar 11, 2010 5.670 5.760 5.670 5.700 5,391 +0.25(+4.59%)
Mar 10, 2010 5.510 5.550 5.440 5.450 4,420 +0.01(+0.18%)
Mar 09, 2010 5.300 5.500 5.300 5.440 6,329 +0.00(+0.00%)
Mar 08, 2010 5.410 5.500 5.410 5.440 3,187 -0.01(-0.18%)
Mar 05, 2010 5.420 5.550 5.420 5.450 1,555 +0.10(+1.87%)
Mar 04, 2010 5.350 5.420 5.350 5.350 2,709 +0.00(+0.00%)
Mar 03, 2010 5.400 5.400 5.350 5.350 2,587 +0.12(+2.29%)
Mar 02, 2010 5.150 5.250 5.150 5.230 9,293 +0.10(+1.95%)
Mar 01, 2010 5.060 5.140 5.000 5.130 5,267 +0.18(+3.64%)
Feb 26, 2010 5.060 5.060 4.950 4.950 3,793 +0.15(+3.13%)
Feb 25, 2010 4.890 4.890 4.800 4.800 412 -0.05(-1.03%)
Feb 24, 2010 5.000 5.000 4.850 4.850 8,670 -0.05(-1.02%)
Feb 23, 2010 4.950 5.040 4.870 4.900 3,655 -0.10(-2.00%)
Feb 22, 2010 5.060 5.120 4.980 5.000 2,891 -0.18(-3.47%)
Feb 19, 2010 5.000 5.180 5.000 5.180 5,876 +0.18(+3.60%)
Feb 18, 2010 4.840 5.080 4.840 5.000 13,478 -0.12(-2.34%)
Feb 17, 2010 5.060 5.120 5.030 5.120 1,449 +0.12(+2.40%)
Feb 16, 2010 4.950 5.060 4.950 5.000 2,069 +0.00(+0.00%)
Feb 12, 2010 5.000 5.000 5.000 0 -0.20(-3.85%)
Feb 11, 2010 5.280 5.300 5.100 5.200 4,709 -0.03(-0.57%)
Feb 10, 2010 5.190 5.300 5.190 5.230 2,885 -0.12(-2.24%)
Feb 09, 2010 5.190 5.350 5.190 5.350 3,350 +0.07(+1.33%)
Feb 08, 2010 5.220 5.390 5.210 5.280 3,450 -0.12(-2.22%)
Feb 05, 2010 5.480 5.490 5.400 5.400 1,876 -0.20(-3.57%)
Feb 04, 2010 5.670 5.680 5.600 5.600 1,490 -0.30(-5.08%)
Feb 03, 2010 5.870 5.940 5.870 5.900 1,935 -0.05(-0.84%)
Feb 02, 2010 5.940 6.020 5.940 5.950 2,600 +0.15(+2.59%)
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.