Porsche Auto ADR (OP: POAHY )

7.665 +0.125 (+1.66%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 8.794 8.840 8.776 8.840 8,380 +0.06(+0.68%)
Sep 27, 2013 8.780 8.790 8.760 8.780 15,755 -0.01(-0.11%)
Sep 26, 2013 8.790 8.800 8.740 8.790 17,076 +0.00(+0.00%)
Sep 25, 2013 8.756 8.830 8.756 8.790 28,064 +0.04(+0.46%)
Sep 24, 2013 8.810 8.820 8.750 8.750 58,750 -0.11(-1.24%)
Sep 23, 2013 8.890 8.890 8.780 8.860 30,706 +0.03(+0.36%)
Sep 20, 2013 8.860 8.900 8.804 8.828 27,094 -0.22(-2.45%)
Sep 19, 2013 9.190 9.190 8.980 9.050 15,200 -0.26(-2.79%)
Sep 18, 2013 8.960 9.310 8.960 9.310 25,943 +0.22(+2.42%)
Sep 17, 2013 8.970 9.090 8.950 9.090 9,430 -0.16(-1.69%)
Sep 16, 2013 9.086 9.280 9.086 9.246 19,822 +0.16(+1.76%)
Sep 13, 2013 9.050 9.120 9.050 9.086 27,770 +0.07(+0.73%)
Sep 12, 2013 9.020 9.070 9.020 9.020 33,164 -0.07(-0.77%)
Sep 11, 2013 8.900 9.090 8.900 9.090 29,878 +0.14(+1.56%)
Sep 10, 2013 8.880 8.960 8.880 8.950 25,530 +0.31(+3.59%)
Sep 09, 2013 8.568 8.650 8.568 8.640 31,427 +0.15(+1.77%)
Sep 06, 2013 8.510 8.540 8.410 8.490 31,610 -0.03(-0.35%)
Sep 05, 2013 8.540 8.540 8.480 8.520 9,152 +0.05(+0.59%)
Sep 04, 2013 8.310 8.496 8.310 8.470 28,250 +0.06(+0.71%)
Sep 03, 2013 8.450 8.460 8.360 8.410 70,223 +0.05(+0.60%)
Aug 30, 2013 8.450 8.460 8.350 8.360 39,477 -0.12(-1.36%)
Aug 29, 2013 8.412 8.500 8.390 8.475 20,967 +0.12(+1.50%)
Aug 28, 2013 8.300 8.390 8.290 8.350 17,203 -0.21(-2.45%)
Aug 27, 2013 8.664 8.676 8.540 8.560 22,450 -0.38(-4.25%)
Aug 26, 2013 9.020 9.050 8.920 8.940 193,167 -0.12(-1.32%)
Aug 23, 2013 8.944 9.060 8.944 9.060 38,940 +0.13(+1.46%)
Aug 22, 2013 8.910 8.950 8.838 8.930 117,536 +0.25(+2.88%)
Aug 21, 2013 8.750 8.780 8.680 8.680 31,956 -0.14(-1.61%)
Aug 20, 2013 8.840 8.840 8.768 8.822 35,217 -0.11(-1.21%)
Aug 19, 2013 8.912 9.000 8.900 8.930 70,318 -0.11(-1.22%)
Aug 16, 2013 9.060 9.060 9.010 9.040 21,642 +0.00(+0.00%)
Aug 15, 2013 8.970 9.070 8.900 9.040 48,038 -0.12(-1.31%)
Aug 14, 2013 9.110 9.160 9.090 9.160 22,673 +0.04(+0.44%)
Aug 13, 2013 9.030 9.120 9.000 9.120 25,151 +0.12(+1.33%)
Aug 12, 2013 8.950 9.000 8.950 9.000 22,244 -0.03(-0.29%)
Aug 09, 2013 8.980 9.040 8.976 9.026 34,923 +0.10(+1.08%)
Aug 08, 2013 8.860 8.974 8.860 8.930 19,203 +0.16(+1.82%)
Aug 07, 2013 8.730 8.780 8.690 8.770 24,310 -0.02(-0.22%)
Aug 06, 2013 8.840 8.846 8.760 8.789 27,742 +0.03(+0.33%)
Aug 05, 2013 8.710 8.760 8.700 8.760 16,028 +0.06(+0.69%)
Aug 02, 2013 8.590 8.700 8.590 8.700 42,642 +0.09(+1.05%)
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.