Porsche Auto ADR (OP: POAHY )

9.230 USD -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.560 4.610 4.560 4.590 59,689 -0.04(-0.86%)
Aug 30, 2010 4.680 4.780 4.630 4.630 7,891 -0.03(-0.64%)
Aug 27, 2010 4.560 4.660 4.560 4.660 21,483 +0.11(+2.42%)
Aug 26, 2010 4.720 4.720 4.550 4.550 12,183 +0.05(+1.11%)
Aug 25, 2010 4.500 4.550 4.420 4.500 5,466 -0.09(-1.96%)
Aug 24, 2010 4.540 4.630 4.540 4.590 5,263 -0.11(-2.34%)
Aug 23, 2010 4.740 4.750 4.690 4.700 6,823 +0.02(+0.43%)
Aug 20, 2010 4.640 4.750 4.640 4.680 14,466 -0.13(-2.70%)
Aug 19, 2010 4.950 4.950 4.790 4.810 4,783 -0.14(-2.83%)
Aug 18, 2010 4.910 4.950 4.850 4.950 7,451 +0.12(+2.48%)
Aug 17, 2010 4.790 4.860 4.790 4.830 11,337 +0.11(+2.33%)
Aug 16, 2010 4.690 4.790 4.670 4.720 17,452 +0.12(+2.61%)
Aug 13, 2010 4.720 4.720 4.580 4.600 5,798 -0.05(-1.08%)
Aug 12, 2010 4.790 4.790 4.630 4.650 7,430 -0.08(-1.69%)
Aug 11, 2010 4.770 4.820 4.720 4.730 3,939 -0.32(-6.34%)
Aug 10, 2010 5.050 5.100 4.980 5.050 4,905 -0.15(-2.88%)
Aug 09, 2010 5.210 5.210 5.130 5.200 4,072 +0.17(+3.38%)
Aug 06, 2010 5.260 5.260 4.990 5.030 6,694 -0.11(-2.14%)
Aug 05, 2010 5.130 5.140 5.120 5.140 7,634 +0.04(+0.78%)
Aug 04, 2010 5.230 5.230 5.100 5.100 5,259 +0.00(+0.00%)
Aug 03, 2010 5.180 5.200 5.060 5.100 4,203 +0.02(+0.39%)
Aug 02, 2010 5.060 5.080 5.060 5.080 2,251 +0.08(+1.60%)
Jul 30, 2010 4.950 5.130 4.950 5.000 8,200 -0.01(-0.20%)
Jul 29, 2010 5.060 5.060 4.990 5.010 5,446 +0.12(+2.45%)
Jul 28, 2010 4.990 5.000 4.880 4.890 4,589 -0.11(-2.20%)
Jul 27, 2010 5.010 5.100 4.980 5.000 5,087 -0.03(-0.60%)
Jul 26, 2010 4.990 5.150 4.970 5.030 1,560 +0.02(+0.40%)
Jul 23, 2010 4.940 5.070 4.940 5.010 6,195 +0.26(+5.47%)
Jul 22, 2010 4.630 4.820 4.630 4.750 13,452 +0.36(+8.20%)
Jul 21, 2010 4.600 4.600 4.390 4.390 5,044 -0.14(-3.09%)
Jul 20, 2010 4.600 4.600 4.500 4.530 5,271 -0.09(-1.95%)
Jul 19, 2010 4.650 4.650 4.590 4.620 2,871 -0.07(-1.49%)
Jul 16, 2010 4.660 4.800 4.660 4.690 7,274 -0.01(-0.21%)
Jul 15, 2010 4.740 4.800 4.660 4.700 10,160 -0.10(-2.08%)
Jul 14, 2010 4.740 4.800 4.700 4.800 9,189 +0.00(+0.00%)
Jul 13, 2010 4.830 4.870 4.740 4.800 7,427 +0.20(+4.35%)
Jul 12, 2010 4.580 4.690 4.580 4.600 11,660 +0.00(+0.00%)
Jul 09, 2010 4.650 4.650 4.550 4.600 3,706 +0.06(+1.32%)
Jul 08, 2010 4.540 4.590 4.530 4.540 2,588 +0.04(+0.89%)
Jul 07, 2010 4.560 4.580 4.500 4.500 4,310 +0.15(+3.45%)
Jul 06, 2010 4.530 4.530 4.350 4.350 11,426 +0.17(+4.07%)
Jul 02, 2010 4.160 4.250 4.160 4.180 2,297 +0.00(+0.00%)
Jul 01, 2010 4.270 4.270 4.150 4.180 6,400 -0.07(-1.65%)
Jun 30, 2010 4.250 4.390 4.250 4.250 17,445 -0.08(-1.85%)
Jun 29, 2010 4.380 4.450 4.300 4.330 9,915 -0.11(-2.48%)
Jun 25, 2010 4.350 4.470 4.350 4.440 2,586 +0.19(+4.47%)
Jun 24, 2010 4.320 4.430 4.220 4.250 26,448 -0.26(-5.76%)
Jun 23, 2010 4.500 4.510 4.380 4.510 6,789 +0.01(+0.22%)
Jun 22, 2010 4.520 4.600 4.500 4.500 3,545 -0.10(-2.17%)
Jun 21, 2010 4.490 4.610 4.490 4.600 3,865 +0.30(+6.98%)
Jun 18, 2010 4.350 4.370 4.240 4.300 4,516 -0.01(-0.23%)
Jun 17, 2010 4.200 4.320 4.200 4.310 21,434 +0.31(+7.75%)
Jun 16, 2010 4.000 4.090 4.000 4.000 8,067 -0.05(-1.23%)
Jun 15, 2010 4.120 4.150 4.050 4.050 9,967 -0.18(-4.26%)
Jun 14, 2010 4.250 4.350 4.230 4.230 11,294 +0.04(+0.95%)
Jun 11, 2010 4.080 4.250 4.080 4.190 8,769 +0.04(+0.96%)
Jun 10, 2010 4.080 4.150 4.020 4.150 19,383 +0.15(+3.75%)
Jun 09, 2010 3.900 4.040 3.900 4.000 9,886 +0.10(+2.56%)
Jun 08, 2010 3.850 3.900 3.800 3.900 5,018 -0.04(-1.02%)
Jun 07, 2010 4.110 4.120 3.940 3.940 5,937 -0.16(-3.90%)
Jun 04, 2010 4.260 4.260 4.100 4.100 3,567 -0.29(-6.61%)
Jun 03, 2010 4.420 4.420 4.390 4.390 2,227 +0.14(+3.29%)
Jun 02, 2010 4.160 4.350 4.160 4.250 14,835 -0.04(-0.93%)
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.