Porsche Auto ADR (OP: POAHY )

6.110 +0.110 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.650 8.980 8.620 8.890 112,834 +0.16(+1.83%)
Jan 30, 2013 8.800 8.800 8.730 8.730 20,289 -0.22(-2.46%)
Jan 29, 2013 8.900 8.980 8.870 8.950 14,995 -0.03(-0.33%)
Jan 28, 2013 8.870 8.990 8.870 8.980 64,526 +0.16(+1.81%)
Jan 25, 2013 8.790 8.820 8.770 8.820 18,680 +0.15(+1.73%)
Jan 24, 2013 8.610 8.720 8.608 8.670 31,393 +0.08(+0.93%)
Jan 23, 2013 8.574 8.610 8.560 8.590 12,726 +0.09(+1.06%)
Jan 22, 2013 8.470 8.540 8.440 8.500 76,041 +0.11(+1.31%)
Jan 18, 2013 8.450 8.450 8.350 8.390 325,730 -0.09(-1.06%)
Jan 17, 2013 8.500 8.540 8.470 8.480 318,577 +0.02(+0.24%)
Jan 16, 2013 8.430 8.520 8.420 8.460 56,448 -0.09(-1.08%)
Jan 15, 2013 8.500 8.600 8.480 8.552 37,069 -0.05(-0.56%)
Jan 14, 2013 8.650 8.650 8.580 8.600 26,558 -0.05(-0.58%)
Jan 12, 2013 8.500 8.660 8.500 8.650 121,337 +0.00(+0.00%)
Jan 11, 2013 8.500 8.660 8.500 8.650 121,337 +0.41(+4.98%)
Jan 10, 2013 8.170 8.240 8.170 8.240 47,334 +0.32(+4.04%)
Jan 09, 2013 7.870 7.920 7.860 7.920 17,162 -0.04(-0.50%)
Jan 08, 2013 7.940 7.960 7.850 7.960 33,110 -0.02(-0.25%)
Jan 07, 2013 8.020 8.050 7.960 7.980 110,480 -0.26(-3.16%)
Jan 04, 2013 8.140 8.278 8.100 8.240 142,136 +0.01(+0.12%)
Jan 03, 2013 8.200 8.320 8.190 8.230 58,947 -0.10(-1.20%)
Jan 02, 2013 8.350 8.360 8.270 8.330 18,696 +0.13(+1.59%)
Dec 31, 2012 8.120 8.200 8.110 8.200 69,668 +0.10(+1.23%)
Dec 28, 2012 8.030 8.130 7.990 8.100 103,971 +0.32(+4.11%)
Dec 27, 2012 7.650 7.780 7.600 7.780 74,864 +0.25(+3.32%)
Dec 26, 2012 7.460 7.580 7.460 7.530 35,411 -0.02(-0.25%)
Dec 24, 2012 7.540 7.550 7.500 7.549 39,802 +0.04(+0.52%)
Dec 21, 2012 7.450 7.550 7.450 7.510 42,935 -0.04(-0.53%)
Dec 20, 2012 7.570 7.600 7.490 7.550 44,687 +0.11(+1.46%)
Dec 19, 2012 7.520 7.530 7.441 7.441 58,401 -0.26(-3.36%)
Dec 18, 2012 7.570 7.732 7.568 7.700 280,611 +0.15(+1.99%)
Dec 17, 2012 7.500 7.560 7.500 7.550 47,450 +0.07(+0.94%)
Dec 14, 2012 7.460 7.530 7.460 7.480 21,097 +0.10(+1.36%)
Dec 13, 2012 7.460 7.530 7.350 7.380 29,120 -0.17(-2.25%)
Dec 12, 2012 7.556 7.640 7.490 7.550 13,052 +0.16(+2.17%)
Dec 11, 2012 7.370 7.420 7.370 7.390 16,266 +0.15(+2.07%)
Dec 10, 2012 7.220 7.250 7.180 7.240 27,090 +0.03(+0.42%)
Dec 07, 2012 7.250 7.290 7.186 7.210 22,344 -0.07(-0.96%)
Dec 06, 2012 7.260 7.300 7.180 7.280 18,919 -0.08(-1.09%)
Dec 05, 2012 7.300 7.360 7.240 7.360 25,201 +0.00(+0.00%)
Dec 04, 2012 7.360 7.400 7.340 7.360 32,993 +0.00(+0.00%)
Nov 30, 2012 7.400 7.450 7.331 7.360 51,871 +0.23(+3.21%)
Nov 29, 2012 7.150 7.200 7.100 7.131 41,104 +0.14(+2.02%)
Nov 28, 2012 6.980 6.990 6.870 6.990 29,423 -0.06(-0.85%)
Nov 27, 2012 6.980 7.060 6.940 7.050 28,087 +0.12(+1.72%)
Nov 26, 2012 6.930 7.008 6.900 6.931 56,662 +0.05(+0.74%)
Nov 24, 2012 6.760 6.890 6.760 6.880 7,980 +0.00(+0.00%)
Nov 23, 2012 6.760 6.890 6.760 6.880 7,980 +0.26(+3.93%)
Nov 21, 2012 6.530 6.700 6.530 6.620 45,036 +0.14(+2.14%)
Nov 20, 2012 6.380 6.500 6.380 6.481 31,746 +0.11(+1.73%)
Nov 19, 2012 6.360 6.400 6.360 6.371 75,700 +0.30(+4.96%)
Nov 16, 2012 6.060 6.130 6.020 6.070 20,022 -0.01(-0.16%)
Nov 15, 2012 6.110 6.170 6.070 6.080 22,465 -0.03(-0.49%)
Nov 14, 2012 6.260 6.290 6.110 6.110 34,676 -0.17(-2.71%)
Nov 13, 2012 6.211 6.360 6.211 6.280 56,580 -0.07(-1.10%)
Nov 12, 2012 6.422 6.422 6.350 6.350 22,526 +0.02(+0.32%)
Nov 09, 2012 6.320 6.380 6.290 6.330 30,359 +0.02(+0.32%)
Nov 08, 2012 6.310 6.350 6.270 6.310 34,625 -0.15(-2.32%)
Nov 07, 2012 6.470 6.488 6.360 6.460 44,415 -0.12(-1.81%)
Nov 06, 2012 6.440 6.580 6.440 6.579 22,271 -0.00(-0.02%)
Nov 05, 2012 6.550 6.621 6.550 6.580 34,241 -0.09(-1.35%)
Nov 02, 2012 6.690 6.750 6.640 6.670 31,347 -0.03(-0.45%)
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.