Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Volkswagen A G ADR
(OP:
VLKAY
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
18.15
20.15
17.50
17.80
94,714
-0.17(-0.95%)
Jan 28, 2010
18.66
18.66
17.83
17.97
36,450
-0.83(-4.41%)
Jan 27, 2010
19.00
19.00
18.60
18.80
14,474
-0.65(-3.34%)
Jan 26, 2010
19.10
19.45
18.91
19.45
19,062
+0.14(+0.73%)
Jan 25, 2010
19.77
19.88
19.31
19.31
16,232
-0.29(-1.48%)
Jan 22, 2010
20.00
20.15
19.50
19.60
86,723
-0.40(-2.00%)
Jan 21, 2010
20.36
20.53
19.92
20.00
181,644
-0.70(-3.38%)
Jan 20, 2010
20.86
20.91
20.28
20.70
21,183
-0.15(-0.72%)
Jan 19, 2010
20.78
21.30
20.70
20.85
10,162
-0.65(-3.02%)
Jan 15, 2010
21.50
21.50
21.50
0
-0.10(-0.46%)
Jan 14, 2010
21.50
22.00
21.25
21.60
20,248
-0.25(-1.14%)
Jan 13, 2010
21.75
22.00
21.43
21.85
17,752
-0.20(-0.91%)
Jan 12, 2010
21.91
22.05
21.57
22.05
28,632
-0.35(-1.56%)
Jan 11, 2010
22.32
22.40
22.00
22.40
17,916
-0.05(-0.22%)
Jan 08, 2010
22.01
22.45
21.73
22.45
24,415
+0.45(+2.05%)
Jan 07, 2010
21.73
22.00
21.50
22.00
8,391
+0.50(+2.33%)
Jan 06, 2010
21.60
21.75
21.50
21.50
19,614
-0.15(-0.69%)
Jan 05, 2010
21.61
21.85
21.43
21.65
10,304
+0.15(+0.70%)
Jan 04, 2010
21.41
22.00
20.91
21.50
19,719
-0.85(-3.80%)
Dec 31, 2009
22.35
22.35
22.35
0
-0.01(-0.04%)
Dec 30, 2009
22.25
22.36
21.70
22.36
12,414
+0.06(+0.27%)
Dec 29, 2009
22.34
22.41
22.23
22.30
15,483
+0.14(+0.63%)
Dec 28, 2009
22.14
22.40
21.93
22.16
17,977
-0.19(-0.85%)
Dec 24, 2009
22.35
22.40
22.10
22.35
28,430
+0.40(+1.82%)
Dec 23, 2009
21.66
22.05
21.37
21.95
24,762
+0.35(+1.62%)
Dec 22, 2009
21.45
21.68
21.13
21.60
11,969
+0.20(+0.93%)
Dec 21, 2009
21.45
21.45
20.97
21.40
9,256
-0.55(-2.51%)
Dec 18, 2009
22.86
22.86
21.75
21.95
23,680
-1.15(-4.98%)
Dec 17, 2009
23.22
23.38
23.00
23.10
11,263
-0.57(-2.41%)
Dec 16, 2009
23.20
23.82
23.20
23.67
5,803
+0.27(+1.15%)
Dec 15, 2009
23.59
23.59
23.37
23.40
14,012
-0.50(-2.09%)
Dec 14, 2009
23.95
23.95
23.80
23.90
13,693
-0.15(-0.62%)
Dec 11, 2009
23.89
24.12
23.79
24.05
13,437
+0.53(+2.25%)
Dec 10, 2009
23.95
23.95
23.47
23.52
12,385
+0.04(+0.17%)
Dec 09, 2009
23.62
23.62
23.39
23.48
18,454
+0.26(+1.12%)
Dec 08, 2009
23.60
23.60
23.17
23.22
20,616
-0.93(-3.85%)
Dec 07, 2009
23.87
24.30
23.87
24.15
15,085
+0.19(+0.79%)
Dec 04, 2009
24.72
24.72
23.71
23.96
15,291
-0.29(-1.20%)
Dec 03, 2009
24.34
24.53
24.16
24.25
10,374
+0.50(+2.11%)
Dec 02, 2009
24.52
24.55
23.70
23.75
38,545
-0.90(-3.65%)
Dec 01, 2009
24.70
24.89
24.50
24.65
17,810
-0.30(-1.20%)
Nov 30, 2009
25.56
26.16
24.53
24.95
135,394
-1.15(-4.41%)
Nov 27, 2009
25.80
26.41
25.61
26.10
7,180
-0.30(-1.14%)
Nov 25, 2009
26.30
26.40
25.85
26.40
10,459
-0.55(-2.04%)
Nov 24, 2009
27.60
27.60
26.65
26.95
15,252
-1.27(-4.50%)
Nov 23, 2009
28.10
28.39
28.08
28.22
10,550
+0.39(+1.40%)
Nov 20, 2009
28.50
28.50
27.77
27.83
5,402
-0.72(-2.52%)
Nov 19, 2009
28.93
28.93
28.47
28.55
8,804
-0.28(-0.97%)
Nov 18, 2009
28.97
29.15
28.72
28.83
2,959
-0.23(-0.79%)
Nov 17, 2009
29.02
29.22
28.65
29.06
7,066
-0.04(-0.14%)
Nov 16, 2009
29.06
29.48
29.00
29.10
6,162
+0.40(+1.39%)
Nov 13, 2009
28.37
29.10
28.01
28.70
19,592
-0.50(-1.71%)
Nov 12, 2009
30.05
30.23
29.12
29.20
24,512
-2.24(-7.12%)
Nov 11, 2009
31.65
31.65
30.85
31.44
128,962
+0.57(+1.85%)
Nov 10, 2009
31.35
31.35
30.36
30.87
13,207
-2.37(-7.13%)
Nov 09, 2009
33.00
33.74
33.00
33.24
4,280
+0.54(+1.65%)
Nov 06, 2009
32.31
32.71
32.07
32.70
8,147
+0.85(+2.67%)
Nov 05, 2009
32.34
32.34
31.84
31.85
2,374
+0.24(+0.76%)
Nov 04, 2009
31.55
32.15
31.30
31.61
3,160
+0.33(+1.05%)
Nov 03, 2009
31.95
31.95
31.20
31.28
8,043
-1.32(-4.05%)
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
.