Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Porsche Auto ADR (OP: POAHY )

3.530 +0.030 (+0.86%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.500 3.550 3.500 3.530 837,989 +0.03(+0.86%)
Nov 26, 2024 3.540 3.540 3.400 3.500 2,281,314 -0.08(-2.23%)
Nov 25, 2024 3.550 3.590 3.550 3.580 874,665 +0.05(+1.42%)
Nov 22, 2024 3.490 3.540 3.480 3.530 491,158 +0.00(+0.00%)
Nov 21, 2024 3.520 3.540 3.500 3.530 695,322 -0.03(-0.84%)
Nov 20, 2024 3.580 3.580 3.530 3.560 611,579 -0.09(-2.47%)
Nov 19, 2024 3.605 3.650 3.580 3.650 872,970 -0.02(-0.54%)
Nov 18, 2024 3.650 3.690 3.640 3.670 1,094,915 -0.02(-0.54%)
Nov 15, 2024 3.700 3.720 3.670 3.690 894,419 +0.08(+2.22%)
Nov 14, 2024 3.640 3.660 3.610 3.610 849,088 +0.02(+0.56%)
Nov 13, 2024 3.630 3.640 3.530 3.590 1,407,290 -0.26(-6.75%)
Nov 12, 2024 3.870 3.880 3.805 3.850 757,774 -0.04(-1.03%)
Nov 11, 2024 3.900 3.910 3.870 3.890 712,314 -0.04(-0.90%)
Nov 08, 2024 3.920 3.930 3.880 3.925 525,761 -0.10(-2.47%)
Nov 07, 2024 4.040 4.060 4.000 4.025 748,720 +0.10(+2.42%)
Nov 06, 2024 3.860 3.930 3.830 3.930 584,715 -0.20(-4.95%)
Nov 05, 2024 4.090 4.160 4.088 4.135 443,205 +0.03(+0.84%)
Nov 04, 2024 4.130 4.150 4.100 4.100 651,259 +0.02(+0.49%)
Nov 01, 2024 4.120 4.120 4.080 4.080 344,040 +0.00(+0.00%)
Oct 31, 2024 4.114 4.120 4.060 4.080 676,398 -0.03(-0.73%)
Oct 30, 2024 4.090 4.120 4.080 4.110 359,747 +0.03(+0.65%)
Oct 29, 2024 4.120 4.120 4.067 4.083 802,538 -0.16(-3.69%)
Oct 28, 2024 4.180 4.270 4.160 4.240 440,717 -0.05(-1.17%)
Oct 25, 2024 4.330 4.370 4.280 4.290 591,577 -0.02(-0.46%)
Oct 24, 2024 4.300 4.315 4.250 4.310 1,118,788 +0.10(+2.38%)
Oct 23, 2024 4.240 4.256 4.200 4.210 289,173 -0.04(-0.94%)
Oct 22, 2024 4.250 4.260 4.230 4.250 318,278 -0.02(-0.47%)
Oct 21, 2024 4.280 4.290 4.250 4.270 321,026 -0.03(-0.70%)
Oct 18, 2024 4.345 4.345 4.300 4.300 652,815 +0.07(+1.55%)
Oct 17, 2024 4.250 4.250 4.220 4.234 412,747 -0.03(-0.60%)
Oct 16, 2024 4.250 4.280 4.250 4.260 527,799 -0.01(-0.23%)
Oct 15, 2024 4.260 4.280 4.260 4.270 160,486 -0.03(-0.70%)
Oct 14, 2024 4.290 4.310 4.265 4.300 269,805 -0.03(-0.58%)
Oct 11, 2024 4.290 4.340 4.270 4.325 340,307 +0.02(+0.46%)
Oct 10, 2024 4.316 4.330 4.290 4.305 229,466 -0.02(-0.43%)
Oct 09, 2024 4.310 4.335 4.310 4.324 213,610 +0.01(+0.31%)
Oct 08, 2024 4.320 4.320 4.270 4.310 311,887 -0.02(-0.35%)
Oct 07, 2024 4.310 4.350 4.300 4.325 188,039 +0.00(+0.11%)
Oct 04, 2024 4.330 4.350 4.300 4.320 292,057 +0.05(+1.17%)
Oct 03, 2024 4.240 4.280 4.230 4.270 660,842 -0.16(-3.61%)
Oct 02, 2024 4.430 4.450 4.410 4.430 219,478 -0.04(-0.89%)
Oct 01, 2024 4.490 4.490 4.430 4.470 226,862 -0.07(-1.54%)
Sep 30, 2024 4.520 4.546 4.500 4.540 682,487 -0.01(-0.22%)
Sep 27, 2024 4.680 4.710 4.460 4.550 399,553 -0.04(-0.87%)
Sep 26, 2024 4.580 4.590 4.560 4.590 296,745 +0.12(+2.68%)
Sep 25, 2024 4.530 4.530 4.470 4.470 188,699 -0.10(-2.19%)
Sep 24, 2024 4.555 4.575 4.520 4.570 172,897 +0.09(+2.01%)
Sep 23, 2024 4.440 4.480 4.430 4.480 312,623 +0.08(+1.82%)
Sep 20, 2024 4.410 4.410 4.370 4.400 245,640 -0.09(-2.01%)
Sep 19, 2024 4.540 4.540 4.480 4.490 246,474 +0.02(+0.45%)
Sep 18, 2024 4.470 4.530 4.460 4.470 256,255 +0.06(+1.39%)
Sep 17, 2024 4.450 4.470 4.400 4.409 211,797 +0.03(+0.66%)
Sep 16, 2024 4.370 4.400 4.340 4.380 320,971 +0.04(+0.92%)
Sep 13, 2024 4.360 4.406 4.337 4.340 212,625 +0.08(+1.88%)
Sep 12, 2024 4.210 4.270 4.200 4.260 360,676 +0.00(+0.00%)
Sep 11, 2024 4.230 4.260 4.200 4.260 367,460 +0.06(+1.43%)
Sep 10, 2024 4.170 4.200 4.122 4.200 445,668 -0.13(-3.00%)
Sep 09, 2024 4.310 4.330 4.280 4.330 340,890 +0.05(+1.17%)
Sep 06, 2024 4.340 4.350 4.260 4.280 586,464 -0.13(-2.95%)
Sep 05, 2024 4.430 4.430 4.370 4.410 273,033 +0.05(+1.04%)
Sep 04, 2024 4.330 4.370 4.330 4.364 342,153 -0.01(-0.13%)
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.