Porsche Auto ADR (OP: POAHY )

7.210 -0.110 (-1.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.370 7.400 7.341 7.345 12,100 -0.11(-1.48%)
Nov 27, 2019 7.460 7.470 7.420 7.455 40,900 +0.03(+0.34%)
Nov 26, 2019 7.390 7.470 7.390 7.430 26,603 +0.01(+0.13%)
Nov 25, 2019 7.390 7.470 7.380 7.420 22,533 +0.05(+0.68%)
Nov 22, 2019 7.400 7.402 7.360 7.370 16,100 -0.04(-0.54%)
Nov 21, 2019 7.380 7.430 7.370 7.410 45,355 +0.05(+0.71%)
Nov 20, 2019 7.370 7.400 7.340 7.358 36,025 -0.07(-0.90%)
Nov 19, 2019 7.480 7.490 7.411 7.425 129,022 +0.08(+1.02%)
Nov 18, 2019 7.360 7.370 7.300 7.350 42,099 -0.24(-3.16%)
Nov 15, 2019 7.560 7.610 7.560 7.590 31,000 +0.07(+0.93%)
Nov 14, 2019 7.560 7.565 7.510 7.520 12,153 +0.01(+0.13%)
Nov 13, 2019 7.500 7.550 7.480 7.510 99,845 -0.04(-0.53%)
Nov 12, 2019 7.550 7.590 7.538 7.550 37,084 +0.02(+0.27%)
Nov 11, 2019 7.520 7.580 7.510 7.530 55,222 -0.02(-0.26%)
Nov 08, 2019 7.570 7.588 7.510 7.550 28,900 -0.12(-1.50%)
Nov 07, 2019 7.630 7.690 7.600 7.665 67,469 +0.16(+2.06%)
Nov 06, 2019 7.520 7.540 7.480 7.510 57,095 +0.00(+0.00%)
Nov 05, 2019 7.540 7.540 7.500 7.510 74,773 -0.07(-0.86%)
Nov 04, 2019 7.600 7.610 7.570 7.575 47,545 +0.17(+2.36%)
Nov 01, 2019 7.410 7.410 7.370 7.400 62,000 +0.09(+1.23%)
Oct 31, 2019 7.280 7.320 7.260 7.310 33,449 -0.17(-2.21%)
Oct 30, 2019 7.380 7.490 7.370 7.475 86,325 +0.05(+0.74%)
Oct 29, 2019 7.430 7.450 7.390 7.420 41,928 +0.00(+0.00%)
Oct 28, 2019 7.355 7.440 7.355 7.420 87,343 +0.19(+2.63%)
Oct 25, 2019 7.250 7.260 7.220 7.230 93,900 -0.04(-0.55%)
Oct 24, 2019 7.300 7.320 7.260 7.270 88,375 +0.03(+0.41%)
Oct 23, 2019 7.260 7.260 7.210 7.240 87,325 +0.00(+0.07%)
Oct 22, 2019 7.250 7.300 7.230 7.235 144,425 -0.03(-0.48%)
Oct 21, 2019 7.330 7.330 7.250 7.270 384,482 +0.03(+0.41%)
Oct 18, 2019 7.240 7.260 7.180 7.240 323,500 +0.10(+1.39%)
Oct 17, 2019 7.280 7.300 7.100 7.141 145,613 +0.05(+0.72%)
Oct 16, 2019 7.110 7.130 7.080 7.090 224,939 +0.09(+1.36%)
Oct 15, 2019 6.886 7.020 6.860 6.995 149,179 +0.09(+1.38%)
Oct 14, 2019 6.850 6.920 6.850 6.900 93,914 +0.06(+0.88%)
Oct 11, 2019 6.760 6.910 6.750 6.840 621,300 +0.28(+4.27%)
Oct 10, 2019 6.550 6.593 6.550 6.560 44,736 +0.13(+2.02%)
Oct 09, 2019 6.410 6.490 6.410 6.430 107,165 +0.13(+2.06%)
Oct 08, 2019 6.290 6.340 6.260 6.300 100,135 -0.04(-0.61%)
Oct 07, 2019 6.330 6.370 6.300 6.338 63,713 -0.01(-0.18%)
Oct 04, 2019 6.250 6.370 6.240 6.350 98,200 +0.03(+0.47%)
Oct 03, 2019 6.260 6.326 6.250 6.320 98,595 +0.05(+0.80%)
Oct 02, 2019 6.310 6.360 6.260 6.270 52,778 -0.13(-2.03%)
Oct 01, 2019 6.490 6.490 6.400 6.400 124,798 -0.05(-0.85%)
Sep 30, 2019 6.430 6.480 6.420 6.455 85,753 +0.15(+2.30%)
Sep 27, 2019 6.360 6.360 6.310 6.310 38,000 -0.04(-0.63%)
Sep 26, 2019 6.420 6.430 6.340 6.350 35,095 -0.09(-1.40%)
Sep 25, 2019 6.380 6.440 6.358 6.440 45,135 +0.01(+0.16%)
Sep 24, 2019 6.400 6.440 6.395 6.430 61,717 -0.18(-2.72%)
Sep 23, 2019 6.570 6.640 6.570 6.610 116,664 -0.14(-2.07%)
Sep 20, 2019 6.780 6.790 6.750 6.750 131,500 +0.06(+0.93%)
Sep 19, 2019 6.700 6.730 6.680 6.688 43,023 -0.03(-0.48%)
Sep 18, 2019 6.660 6.720 6.650 6.720 56,085 +0.03(+0.45%)
Sep 17, 2019 6.600 6.700 6.590 6.690 54,553 -0.04(-0.59%)
Sep 16, 2019 6.740 6.755 6.693 6.730 65,405 -0.08(-1.17%)
Sep 13, 2019 6.770 6.810 6.740 6.810 88,400 +0.16(+2.41%)
Sep 12, 2019 6.625 6.680 6.610 6.650 63,150 +0.03(+0.45%)
Sep 11, 2019 6.690 6.690 6.570 6.620 70,720 -0.03(-0.39%)
Sep 10, 2019 6.650 6.670 6.640 6.646 88,964 -0.00(-0.06%)
Sep 09, 2019 6.690 6.690 6.630 6.650 44,359 +0.07(+1.06%)
Sep 06, 2019 6.600 6.610 6.530 6.580 82,600 +0.01(+0.15%)
Sep 05, 2019 6.580 6.610 6.558 6.570 124,094 +0.16(+2.50%)
Sep 04, 2019 6.370 6.410 6.340 6.410 255,423 +0.19(+3.05%)
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.