Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Porsche Auto ADR (OP: POAHY )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.460 4.510 4.450 4.500 679,062 -0.10(-2.17%)
Jun 13, 2024 4.660 4.670 4.560 4.600 972,326 -0.49(-9.63%)
Jun 12, 2024 5.200 5.220 5.090 5.090 328,745 -0.14(-2.68%)
Jun 11, 2024 5.230 5.250 5.130 5.230 223,079 -0.07(-1.32%)
Jun 10, 2024 5.250 5.310 5.240 5.300 356,024 -0.01(-0.19%)
Jun 07, 2024 5.360 5.370 5.290 5.310 95,995 -0.10(-1.85%)
Jun 06, 2024 5.400 5.420 5.370 5.410 390,458 +0.00(+0.00%)
Jun 05, 2024 5.450 5.450 5.380 5.410 150,326 -0.01(-0.18%)
Jun 04, 2024 5.390 5.430 5.390 5.420 202,475 -0.01(-0.28%)
Jun 03, 2024 5.460 5.460 5.410 5.435 356,634 -0.04(-0.64%)
May 31, 2024 5.430 5.470 5.400 5.470 134,492 +0.08(+1.48%)
May 30, 2024 5.383 5.400 5.350 5.390 111,628 +0.08(+1.51%)
May 29, 2024 5.290 5.320 5.270 5.310 127,092 -0.11(-2.03%)
May 28, 2024 5.430 5.460 5.387 5.420 304,696 +0.21(+4.03%)
May 24, 2024 5.200 5.240 5.190 5.210 139,426 +0.09(+1.70%)
May 23, 2024 5.190 5.200 5.110 5.123 170,981 -0.09(-1.67%)
May 22, 2024 5.220 5.230 5.190 5.210 145,688 -0.11(-2.07%)
May 21, 2024 5.325 5.340 5.290 5.320 79,506 +0.01(+0.19%)
May 20, 2024 5.330 5.330 5.300 5.310 101,884 -0.04(-0.67%)
May 17, 2024 5.330 5.350 5.310 5.346 79,605 +0.01(+0.11%)
May 16, 2024 5.355 5.380 5.340 5.340 80,791 -0.07(-1.22%)
May 15, 2024 5.426 5.430 5.370 5.406 92,049 -0.04(-0.72%)
May 14, 2024 5.400 5.450 5.390 5.445 129,969 +0.11(+1.97%)
May 13, 2024 5.320 5.370 5.320 5.340 239,571 +0.06(+1.14%)
May 10, 2024 5.300 5.308 5.250 5.280 134,276 -0.04(-0.75%)
May 09, 2024 5.296 5.320 5.270 5.320 91,698 +0.06(+1.14%)
May 08, 2024 5.230 5.260 5.220 5.260 96,691 -0.05(-0.94%)
May 07, 2024 5.300 5.310 5.280 5.310 242,583 +0.05(+0.95%)
May 06, 2024 5.265 5.270 5.235 5.260 148,010 +0.07(+1.35%)
May 03, 2024 5.200 5.210 5.188 5.190 142,572 +0.07(+1.37%)
May 02, 2024 5.104 5.140 5.060 5.120 381,473 +0.06(+1.18%)
May 01, 2024 4.850 5.165 4.850 5.060 276,632 +0.02(+0.30%)
Apr 30, 2024 5.080 5.105 5.045 5.045 286,158 -0.19(-3.54%)
Apr 29, 2024 5.220 5.250 5.210 5.230 137,848 +0.02(+0.38%)
Apr 26, 2024 5.240 5.270 5.160 5.210 82,600 +0.00(+0.00%)
Apr 25, 2024 5.170 5.220 5.150 5.210 56,014 -0.02(-0.38%)
Apr 24, 2024 5.220 5.250 5.200 5.230 59,693 -0.02(-0.38%)
Apr 23, 2024 5.180 5.260 5.180 5.250 107,518 +0.05(+0.96%)
Apr 22, 2024 5.190 5.230 5.170 5.200 144,965 +0.06(+1.17%)
Apr 19, 2024 5.160 5.190 5.140 5.140 171,074 -0.04(-0.77%)
Apr 18, 2024 5.190 5.240 5.170 5.180 85,703 +0.00(+0.00%)
Apr 17, 2024 5.210 5.220 5.150 5.180 207,879 -0.03(-0.58%)
Apr 16, 2024 5.200 5.230 5.160 5.210 179,222 -0.07(-1.29%)
Apr 15, 2024 5.410 5.420 5.270 5.278 90,795 -0.03(-0.60%)
Apr 12, 2024 5.370 5.375 5.300 5.310 145,081 -0.15(-2.75%)
Apr 11, 2024 5.480 5.480 5.380 5.460 133,261 -0.01(-0.19%)
Apr 10, 2024 5.490 5.510 5.450 5.470 162,594 -0.06(-1.15%)
Apr 09, 2024 5.560 5.576 5.490 5.534 100,751 +0.02(+0.44%)
Apr 08, 2024 5.540 5.550 5.510 5.510 184,515 +0.04(+0.73%)
Apr 05, 2024 5.430 5.470 5.400 5.470 124,340 +0.05(+0.92%)
Apr 04, 2024 5.530 5.560 5.420 5.420 229,374 +0.00(+0.00%)
Apr 03, 2024 5.390 5.450 5.380 5.420 758,720 +0.20(+3.83%)
Apr 02, 2024 5.190 5.230 5.180 5.220 137,718 -0.01(-0.19%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.