Porsche Auto ADR (OP: POAHY )

7.745 +0.035 (+0.45%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.46 10.46 10.46 0 +0.03(+0.29%)
Dec 30, 2013 10.40 10.45 10.38 10.43 37,491 +0.04(+0.38%)
Dec 27, 2013 10.40 10.51 10.36 10.39 0 +0.04(+0.39%)
Dec 26, 2013 10.34 10.38 10.29 10.35 37,222 +0.06(+0.58%)
Dec 24, 2013 10.34 10.34 10.22 10.29 40,496 +0.02(+0.19%)
Dec 23, 2013 10.23 10.27 10.21 10.27 130,873 +0.05(+0.49%)
Dec 20, 2013 10.19 10.25 10.18 10.22 0 +0.07(+0.69%)
Dec 19, 2013 10.11 10.15 10.08 10.15 125,317 +0.11(+1.10%)
Dec 18, 2013 10.04 10.10 9.900 10.04 41,766 +0.05(+0.50%)
Dec 17, 2013 9.970 10.01 9.900 9.990 28,597 +0.11(+1.11%)
Dec 16, 2013 9.840 9.880 9.840 9.880 35,594 +0.14(+1.44%)
Dec 13, 2013 9.720 9.740 9.690 9.740 0 -0.04(-0.41%)
Dec 12, 2013 9.730 9.790 9.670 9.780 63,089 -0.05(-0.51%)
Dec 11, 2013 9.880 9.884 9.820 9.830 19,697 -0.06(-0.61%)
Dec 10, 2013 9.860 9.940 9.840 9.890 33,325 -0.12(-1.20%)
Dec 09, 2013 9.920 10.01 9.900 10.01 34,957 +0.10(+1.01%)
Dec 06, 2013 9.830 9.930 9.830 9.910 30,521 +0.08(+0.81%)
Dec 05, 2013 9.920 9.920 9.790 9.830 24,533 -0.12(-1.21%)
Dec 04, 2013 9.846 9.970 9.840 9.950 35,348 +0.15(+1.53%)
Dec 03, 2013 9.950 9.980 9.740 9.800 125,494 -0.33(-3.26%)
Dec 02, 2013 10.21 10.21 10.12 10.13 56,189 -0.02(-0.20%)
Nov 29, 2013 10.14 10.20 10.14 10.15 53,739 +0.11(+1.10%)
Nov 27, 2013 10.06 10.08 10.03 10.04 28,220 +0.04(+0.40%)
Nov 26, 2013 9.980 10.03 9.940 10.00 42,823 +0.05(+0.50%)
Nov 25, 2013 9.916 9.970 9.916 9.950 30,983 +0.06(+0.61%)
Nov 22, 2013 9.870 9.890 9.860 9.890 17,967 -0.01(-0.10%)
Nov 21, 2013 9.866 9.900 9.866 9.900 36,777 +0.19(+1.96%)
Nov 20, 2013 9.910 9.910 9.688 9.710 46,026 -0.13(-1.32%)
Nov 19, 2013 9.762 9.880 9.762 9.840 39,597 +0.06(+0.61%)
Nov 18, 2013 9.830 9.850 9.760 9.780 55,870 +0.10(+1.03%)
Nov 15, 2013 9.650 9.680 9.626 9.680 76,371 +0.27(+2.89%)
Nov 14, 2013 9.380 9.430 9.380 9.408 89,753 +0.13(+1.38%)
Nov 12, 2013 9.360 9.360 9.260 9.280 33,894 -0.10(-1.07%)
Nov 11, 2013 9.360 9.380 9.330 9.380 32,986 +0.05(+0.54%)
Nov 08, 2013 9.260 9.330 9.240 9.330 50,964 -0.03(-0.32%)
Nov 07, 2013 9.440 9.440 9.310 9.360 25,779 -0.08(-0.85%)
Nov 06, 2013 9.440 9.440 9.410 9.440 20,632 +0.09(+0.96%)
Nov 05, 2013 9.270 9.380 9.270 9.350 56,640 -0.14(-1.45%)
Nov 04, 2013 9.450 9.500 9.450 9.488 45,139 +0.11(+1.15%)
Nov 01, 2013 9.460 9.480 9.320 9.380 45,940 +0.06(+0.64%)
Oct 31, 2013 9.320 9.380 9.280 9.320 60,767 +0.04(+0.43%)
Oct 30, 2013 9.160 9.330 9.160 9.280 51,551 +0.51(+5.82%)
Oct 29, 2013 8.784 8.830 8.740 8.770 59,070 -0.09(-1.02%)
Oct 28, 2013 8.779 8.880 8.726 8.860 51,165 -0.12(-1.34%)
Oct 25, 2013 8.951 8.980 8.930 8.980 186,373 +0.10(+1.13%)
Oct 24, 2013 8.840 8.900 8.830 8.880 103,313 +0.11(+1.25%)
Oct 23, 2013 8.750 8.790 8.750 8.770 44,251 -0.08(-0.90%)
Oct 22, 2013 8.849 8.860 8.777 8.850 74,865 +0.11(+1.26%)
Oct 21, 2013 8.680 8.740 8.680 8.740 69,331 +0.02(+0.23%)
Oct 18, 2013 8.730 8.740 8.700 8.720 48,478 -0.02(-0.23%)
Oct 17, 2013 8.710 8.750 8.680 8.740 35,373 +0.04(+0.46%)
Oct 16, 2013 8.681 8.710 8.630 8.700 23,396 +0.03(+0.32%)
Oct 15, 2013 8.730 8.730 8.672 8.672 18,076 -0.12(-1.34%)
Oct 14, 2013 8.760 8.790 8.730 8.790 13,395 +0.07(+0.80%)
Oct 11, 2013 8.680 8.720 8.680 8.720 20,332 +0.02(+0.23%)
Oct 10, 2013 8.750 8.750 8.650 8.700 39,171 +0.19(+2.18%)
Oct 09, 2013 8.520 8.540 8.470 8.514 12,758 -0.11(-1.23%)
Oct 08, 2013 8.720 8.750 8.620 8.620 21,338 -0.10(-1.15%)
Oct 07, 2013 8.640 8.750 8.640 8.720 17,187 +0.01(+0.11%)
Oct 04, 2013 8.681 8.750 8.681 8.710 24,163 -0.03(-0.34%)
Oct 03, 2013 8.730 8.740 8.700 8.740 18,683 -0.09(-1.02%)
Oct 02, 2013 8.720 8.830 8.720 8.830 16,068 -0.01(-0.11%)
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.