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 (%)
Feb 27, 2004
9.550
9.550
9.250
9.550
751,519
+0.00(+0.00%)
Feb 26, 2004
9.400
9.550
9.250
9.550
751,519
+0.15(+1.60%)
Feb 25, 2004
9.600
9.576
9.350
9.400
922,737
-0.20(-2.08%)
Feb 24, 2004
9.750
9.700
9.500
9.600
700,392
-0.15(-1.54%)
Feb 23, 2004
9.750
10.04
9.650
9.750
394,046
-0.30(-2.99%)
Feb 20, 2004
10.05
10.05
10.05
10.05
0
+0.00(+0.00%)
Feb 19, 2004
10.05
10.15
9.950
10.05
117,784
+0.10(+1.01%)
Feb 18, 2004
9.950
10.20
9.923
9.950
674,382
+0.00(+0.00%)
Feb 17, 2004
10.20
10.20
9.923
9.950
674,382
-0.25(-2.45%)
Feb 13, 2004
10.00
10.35
10.05
10.20
93,330
+0.20(+2.00%)
Feb 12, 2004
10.05
10.20
9.950
10.00
554,271
-0.05(-0.50%)
Feb 11, 2004
9.800
10.05
9.800
10.05
113,162
+0.25(+2.55%)
Feb 10, 2004
9.950
9.900
9.750
9.800
104,127
-0.15(-1.51%)
Feb 09, 2004
10.00
10.05
9.900
9.950
104,188
-0.05(-0.50%)
Feb 06, 2004
9.850
10.10
9.810
10.00
92,807
+0.15(+1.52%)
Feb 05, 2004
9.800
9.950
9.000
9.850
164,699
+0.05(+0.51%)
Feb 04, 2004
9.900
9.950
9.650
9.800
96,553
-0.40(-3.92%)
Feb 03, 2004
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Feb 02, 2004
9.900
10.20
10.00
10.20
78,461
+0.30(+3.03%)
Jan 30, 2004
10.05
10.20
9.900
9.900
89,318
-0.15(-1.49%)
Jan 29, 2004
10.30
10.20
10.00
10.05
194,537
-0.25(-2.43%)
Jan 28, 2004
10.40
10.50
10.30
10.30
98,879
-0.10(-0.96%)
Jan 27, 2004
10.40
10.50
10.35
10.40
108,354
+0.00(+0.00%)
Jan 26, 2004
10.45
10.45
10.35
10.40
72,729
-0.05(-0.48%)
Jan 23, 2004
10.64
10.65
10.35
10.45
95,481
-0.19(-1.79%)
Jan 22, 2004
10.50
10.70
10.50
10.64
119,294
+0.14(+1.33%)
Jan 21, 2004
10.50
10.60
10.35
10.50
108,015
+0.00(+0.00%)
Jan 20, 2004
10.76
10.60
10.40
10.50
86,255
-0.26(-2.42%)
Jan 16, 2004
10.76
10.76
10.76
10.76
0
+0.00(+0.00%)
Jan 15, 2004
10.85
10.85
10.55
10.76
889,789
-0.09(-0.83%)
Jan 14, 2004
10.55
10.88
10.50
10.85
110,881
+0.30(+2.84%)
Jan 13, 2004
10.55
10.65
10.40
10.55
90,368
+0.00(+0.00%)
Jan 12, 2004
10.60
10.85
10.30
10.55
124,616
-0.05(-0.47%)
Jan 09, 2004
10.70
10.65
10.40
10.60
64,931
-0.15(-1.40%)
Jan 08, 2004
10.75
10.75
10.75
10.75
0
+0.00(+0.00%)
Jan 07, 2004
10.75
10.75
10.50
10.75
100,553
-0.40(-3.59%)
Dec 31, 2003
11.15
11.15
11.15
11.15
0
+0.00(+0.00%)
Dec 30, 2003
11.10
11.20
11.00
11.15
70,389
+0.05(+0.45%)
Dec 29, 2003
10.85
11.10
10.90
11.10
150,181
+0.25(+2.30%)
Dec 26, 2003
10.85
10.95
10.75
10.85
31,452
+0.05(+0.46%)
Dec 24, 2003
10.80
10.90
10.75
10.80
71,061
+0.00(+0.00%)
Dec 23, 2003
10.95
10.95
10.75
10.80
148,967
-0.15(-1.37%)
Dec 22, 2003
11.10
10.95
10.70
10.95
456,557
-0.15(-1.35%)
Dec 19, 2003
11.10
11.15
10.87
11.10
171,685
+0.15(+1.37%)
Dec 18, 2003
10.95
10.95
10.95
10.95
0
+0.05(+0.46%)
Dec 17, 2003
10.90
10.90
10.90
10.90
0
+0.25(+2.35%)
Dec 16, 2003
10.65
10.65
10.65
10.65
0
-0.15(-1.39%)
Dec 15, 2003
10.80
10.80
10.80
10.80
0
+0.20(+1.89%)
Dec 12, 2003
10.60
10.60
10.60
10.60
0
+0.20(+1.92%)
Dec 11, 2003
10.40
10.40
10.40
10.40
0
+0.05(+0.48%)
Dec 10, 2003
10.35
10.35
10.35
10.35
0
-0.15(-1.43%)
Dec 09, 2003
10.50
10.50
10.50
10.50
0
+0.00(+0.00%)
Dec 08, 2003
10.50
10.50
10.50
10.50
0
+0.00(+0.00%)
Dec 05, 2003
10.60
10.60
10.60
10.50
0
+0.10(+0.96%)
Dec 04, 2003
10.40
10.40
10.40
10.40
0
+0.30(+2.97%)
Dec 03, 2003
10.10
10.10
10.10
10.10
0
+0.05(+0.50%)
Dec 02, 2003
10.05
10.05
10.05
10.05
0
+0.15(+1.52%)
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
.