Porsche Auto ADR (OP: POAHY )

5.600 +0.030 (+0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.490 4.560 4.440 4.500 109,956 -0.11(-2.39%)
Jan 28, 2016 4.650 4.650 4.550 4.610 97,704 -0.04(-0.86%)
Jan 27, 2016 4.680 4.730 4.620 4.650 71,164 -0.07(-1.48%)
Jan 26, 2016 4.630 4.720 4.620 4.720 72,520 +0.10(+2.16%)
Jan 25, 2016 4.660 4.660 4.570 4.620 74,037 -0.11(-2.33%)
Jan 22, 2016 4.760 4.770 4.690 4.730 84,368 +0.10(+2.16%)
Jan 21, 2016 4.520 4.634 4.500 4.630 71,975 +0.19(+4.28%)
Jan 20, 2016 4.505 4.510 4.330 4.440 213,908 -0.17(-3.69%)
Jan 19, 2016 4.650 4.672 4.610 4.610 90,128 +0.05(+1.10%)
Jan 15, 2016 4.560 4.560 4.560 0 -0.27(-5.49%)
Jan 14, 2016 4.860 4.860 4.730 4.825 46,026 -0.01(-0.18%)
Jan 13, 2016 5.020 5.020 4.820 4.834 52,259 -0.13(-2.54%)
Jan 12, 2016 5.020 5.030 4.820 4.960 149,283 +0.07(+1.33%)
Jan 11, 2016 4.890 4.904 4.830 4.895 123,050 +0.19(+4.15%)
Jan 08, 2016 4.820 4.830 4.700 4.700 63,588 +0.07(+1.51%)
Jan 07, 2016 4.650 4.710 4.590 4.630 225,824 -0.29(-5.89%)
Jan 06, 2016 4.790 4.920 4.790 4.920 43,401 -0.08(-1.50%)
Jan 05, 2016 5.030 5.067 4.940 4.995 409,335 -0.12(-2.44%)
Jan 04, 2016 5.210 5.210 5.120 5.120 47,726 -0.20(-3.76%)
Dec 31, 2015 5.320 5.320 5.320 0 -0.08(-1.48%)
Dec 30, 2015 5.450 5.510 5.370 5.400 69,224 -0.11(-1.95%)
Dec 29, 2015 5.480 5.520 5.460 5.508 36,058 -0.02(-0.41%)
Dec 28, 2015 5.580 5.580 5.470 5.530 28,388 -0.07(-1.25%)
Dec 24, 2015 5.600 5.600 5.600 0 +0.05(+0.99%)
Dec 23, 2015 5.536 5.550 5.500 5.545 60,067 +0.09(+1.74%)
Dec 22, 2015 5.440 5.494 5.440 5.450 79,284 +0.12(+2.25%)
Dec 21, 2015 5.380 5.395 5.300 5.330 112,168 +0.08(+1.52%)
Dec 18, 2015 5.230 5.290 5.212 5.250 48,647 +0.01(+0.19%)
Dec 17, 2015 5.310 5.310 5.200 5.240 60,037 +0.06(+1.16%)
Dec 16, 2015 5.140 5.270 5.120 5.180 60,799 +0.08(+1.67%)
Dec 15, 2015 5.120 5.142 5.020 5.095 149,415 -0.07(-1.26%)
Dec 14, 2015 5.290 5.290 5.070 5.160 135,111 -0.12(-2.37%)
Dec 11, 2015 5.320 5.320 5.270 5.285 90,231 -0.10(-1.95%)
Dec 10, 2015 5.420 5.450 5.390 5.390 63,023 -0.09(-1.64%)
Dec 09, 2015 5.410 5.490 5.358 5.480 360,909 +0.39(+7.58%)
Dec 08, 2015 5.000 5.130 5.000 5.094 106,951 -0.21(-3.89%)
Dec 07, 2015 5.330 5.330 5.260 5.300 44,643 -0.02(-0.38%)
Dec 04, 2015 5.200 5.330 5.200 5.320 46,734 +0.14(+2.70%)
Dec 03, 2015 5.240 5.240 5.150 5.180 121,996 +0.13(+2.57%)
Dec 02, 2015 4.960 5.092 4.960 5.050 50,717 -0.21(-4.08%)
Dec 01, 2015 5.400 5.408 5.020 5.265 135,857 +0.05(+1.06%)
Nov 30, 2015 5.120 5.230 5.120 5.210 137,273 +0.15(+2.96%)
Nov 27, 2015 5.060 5.080 5.030 5.060 38,456 +0.00(+0.00%)
Nov 25, 2015 5.060 5.060 5.060 0 +0.37(+7.92%)
Nov 24, 2015 4.640 4.700 4.640 4.689 110,368 +0.23(+5.24%)
Nov 23, 2015 4.480 4.455 49,726 +0.08(+1.95%)
Nov 20, 2015 4.550 4.550 4.353 4.370 64,543 -0.10(-2.24%)
Nov 19, 2015 4.400 4.480 4.400 4.470 120,441 +0.12(+2.76%)
Nov 18, 2015 4.320 4.350 4.280 4.350 86,208 +0.20(+4.82%)
Nov 17, 2015 4.180 4.210 4.140 4.150 96,585 -0.02(-0.48%)
Nov 16, 2015 4.140 4.170 4.080 4.170 46,526 +0.04(+0.97%)
Nov 13, 2015 4.170 4.170 4.070 4.130 108,378 +0.08(+2.10%)
Nov 12, 2015 4.047 4.090 4.030 4.045 103,892 -0.08(-2.06%)
Nov 11, 2015 4.160 4.160 4.090 4.130 80,049 -0.09(-2.20%)
Nov 10, 2015 4.240 4.240 4.200 4.223 131,826 -0.06(-1.33%)
Nov 09, 2015 4.260 4.300 4.210 4.280 249,156 -0.00(-0.12%)
Nov 06, 2015 4.240 4.310 4.230 4.285 91,087 +0.04(+1.06%)
Nov 05, 2015 4.210 4.240 4.180 4.240 140,819 -0.10(-2.30%)
Nov 04, 2015 4.320 4.360 4.290 4.340 468,973 -0.21(-4.62%)
Nov 03, 2015 4.650 4.726 4.520 4.550 451,169 -0.06(-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.