Porsche Auto ADR (OP: POAHY )

9.418 USD +0.981 (+11.62%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.07 11.10 11.04 11.08 581,212 +0.04(+0.36%)
May 27, 2021 10.85 11.04 10.85 11.04 1,223,412 +0.39(+3.66%)
May 26, 2021 10.60 10.70 10.60 10.65 362,008 +0.04(+0.38%)
May 25, 2021 10.72 10.77 10.56 10.61 1,389,569 +0.05(+0.52%)
May 24, 2021 10.60 10.60 10.36 10.55 357,303 +0.14(+1.39%)
May 21, 2021 10.44 10.46 10.38 10.41 501,145 +0.09(+0.87%)
May 20, 2021 10.33 10.36 10.25 10.32 345,849 +0.10(+0.98%)
May 19, 2021 10.07 10.40 10.03 10.22 828,120 -0.20(-1.92%)
May 18, 2021 10.40 10.45 10.35 10.42 486,411 +0.04(+0.39%)
May 17, 2021 10.36 10.42 10.31 10.38 293,724 +0.03(+0.29%)
May 14, 2021 10.32 10.37 10.25 10.35 604,886 +0.23(+2.27%)
May 13, 2021 10.03 10.14 10.00 10.12 607,395 +0.07(+0.70%)
May 12, 2021 10.10 10.17 10.00 10.05 914,648 -0.17(-1.71%)
May 11, 2021 10.23 10.35 10.12 10.22 1,208,539 -0.29(-2.71%)
May 10, 2021 10.54 10.62 10.49 10.51 410,166 -0.08(-0.76%)
May 07, 2021 10.45 10.61 10.44 10.59 451,527 +0.07(+0.67%)
May 06, 2021 10.42 10.54 10.33 10.52 468,723 +0.04(+0.38%)
May 05, 2021 10.52 10.52 10.41 10.48 355,428 +0.20(+1.90%)
May 04, 2021 10.37 10.41 10.12 10.29 1,490,126 -0.41(-3.88%)
May 03, 2021 10.69 10.76 10.66 10.70 712,991 +0.14(+1.33%)
Apr 30, 2021 10.55 10.61 10.45 10.56 1,819,900 +0.04(+0.40%)
Apr 29, 2021 10.62 10.64 10.35 10.52 1,256,221 -0.26(-2.39%)
Apr 28, 2021 10.75 10.83 10.70 10.78 1,155,928 -0.20(-1.83%)
Apr 27, 2021 10.88 11.00 10.84 10.98 498,057 -0.08(-0.70%)
Apr 26, 2021 11.01 11.08 10.96 11.05 969,762 -0.10(-0.87%)
Apr 23, 2021 11.03 11.17 11.01 11.15 355,300 +0.07(+0.63%)
Apr 22, 2021 11.07 11.18 11.02 11.08 1,010,022 -0.07(-0.66%)
Apr 21, 2021 10.74 11.16 10.70 11.15 1,535,543 +0.01(+0.13%)
Apr 20, 2021 11.38 11.38 11.02 11.14 885,351 -0.39(-3.38%)
Apr 19, 2021 11.66 11.68 11.45 11.53 732,265 -0.37(-3.11%)
Apr 16, 2021 11.75 11.90 11.69 11.90 1,403,300 +0.48(+4.20%)
Apr 15, 2021 11.43 11.50 11.36 11.42 402,440 +0.17(+1.51%)
Apr 14, 2021 11.28 11.32 11.20 11.25 714,527 -0.05(-0.42%)
Apr 13, 2021 11.43 11.45 11.23 11.30 628,704 +0.10(+0.87%)
Apr 12, 2021 11.38 11.40 11.18 11.20 1,044,637 -0.07(-0.62%)
Apr 09, 2021 11.26 11.31 11.22 11.27 438,100 -0.10(-0.88%)
Apr 08, 2021 11.32 11.40 11.22 11.37 494,494 +0.05(+0.44%)
Apr 07, 2021 11.34 11.42 11.26 11.32 413,208 -0.08(-0.75%)
Apr 06, 2021 11.31 11.43 11.29 11.40 887,184 +0.08(+0.75%)
Apr 05, 2021 11.20 11.32 11.11 11.32 974,348 +0.26(+2.35%)
Apr 01, 2021 10.88 11.08 10.85 11.06 1,054,900 +0.43(+4.05%)
Mar 31, 2021 10.68 10.69 10.55 10.63 825,279 -0.20(-1.86%)
Mar 30, 2021 10.65 10.86 10.60 10.83 1,162,711 +0.35(+3.36%)
Mar 29, 2021 10.44 10.51 10.35 10.48 650,655 +0.19(+1.85%)
Mar 26, 2021 10.45 10.46 10.05 10.29 1,127,400 -0.20(-1.91%)
Mar 25, 2021 10.04 10.50 10.04 10.49 1,931,121 +0.45(+4.48%)
Mar 24, 2021 10.09 10.29 9.890 10.04 3,681,559 -0.30(-2.90%)
Mar 23, 2021 10.52 10.57 10.33 10.34 3,869,197 -0.89(-7.90%)
Mar 22, 2021 11.30 11.30 11.01 11.23 5,347,088 +0.56(+5.22%)
Mar 19, 2021 10.20 11.98 10.05 10.67 9,264,000 +0.63(+6.27%)
Mar 18, 2021 10.70 10.71 9.760 10.04 1,752,228 -0.36(-3.46%)
Mar 17, 2021 9.950 11.24 9.830 10.40 2,138,911 +0.55(+5.58%)
Mar 16, 2021 9.740 10.00 9.740 9.850 1,432,688 +0.42(+4.45%)
Mar 15, 2021 9.390 9.460 9.295 9.430 513,768 +0.17(+1.84%)
Mar 12, 2021 9.020 9.260 8.990 9.260 495,200 +0.12(+1.31%)
Mar 11, 2021 9.120 9.152 9.070 9.140 550,749 -0.03(-0.33%)
Mar 10, 2021 8.980 9.170 8.960 9.170 870,889 +0.25(+2.80%)
Mar 09, 2021 8.810 8.988 8.800 8.920 818,500 -0.17(-1.87%)
Mar 08, 2021 8.990 9.180 8.970 9.090 588,497 +0.04(+0.44%)
Mar 05, 2021 9.000 9.060 8.910 9.050 680,600 +0.30(+3.43%)
Mar 04, 2021 8.920 8.970 8.740 8.750 1,640,665 -0.12(-1.35%)
Mar 03, 2021 8.780 8.950 8.670 8.870 1,548,451 +0.52(+6.23%)
Mar 02, 2021 8.320 8.390 8.285 8.350 373,451 +0.11(+1.30%)
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.