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 28, 2017
30.46
30.53
30.25
30.35
162,206
-0.41(-1.33%)
Feb 27, 2017
30.48
30.78
30.48
30.76
197,323
+0.17(+0.56%)
Feb 24, 2017
30.68
31.01
30.55
30.59
180,923
-0.32(-1.04%)
Feb 23, 2017
31.11
31.15
30.83
30.91
136,093
+0.14(+0.44%)
Feb 22, 2017
30.47
30.80
30.43
30.77
174,573
-0.54(-1.71%)
Feb 21, 2017
30.89
31.32
30.84
31.31
181,173
+0.44(+1.43%)
Feb 17, 2017
30.87
30.87
30.87
0
-0.65(-2.06%)
Feb 16, 2017
31.39
31.61
31.36
31.52
323,423
-0.21(-0.66%)
Feb 15, 2017
31.34
31.73
31.31
31.73
94,590
-0.15(-0.47%)
Feb 14, 2017
31.80
31.92
31.71
31.88
65,623
+0.17(+0.54%)
Feb 13, 2017
31.72
31.81
31.66
31.71
109,952
+0.55(+1.77%)
Feb 10, 2017
31.03
31.23
30.97
31.16
43,459
+0.49(+1.59%)
Feb 09, 2017
30.50
30.77
30.48
30.67
102,931
-0.24(-0.78%)
Feb 08, 2017
30.69
30.91
30.46
30.91
68,430
-0.32(-1.02%)
Feb 07, 2017
31.32
31.38
31.15
31.23
91,205
-0.07(-0.22%)
Feb 06, 2017
31.19
31.40
31.18
31.30
109,930
-0.84(-2.60%)
Feb 03, 2017
32.11
32.25
32.05
32.14
44,320
+0.21(+0.65%)
Feb 02, 2017
31.94
32.11
31.92
31.93
117,232
-0.29(-0.90%)
Feb 01, 2017
32.29
32.39
32.00
32.22
64,233
+0.13(+0.41%)
Jan 31, 2017
32.52
32.60
31.92
32.09
196,362
+0.19(+0.60%)
Jan 30, 2017
32.01
32.10
31.79
31.90
217,387
-0.80(-2.43%)
Jan 27, 2017
32.79
32.81
32.62
32.70
99,798
-0.59(-1.76%)
Jan 26, 2017
33.23
33.40
33.13
33.28
121,537
-0.46(-1.36%)
Jan 25, 2017
33.61
33.75
33.41
33.74
396,084
+0.15(+0.45%)
Jan 24, 2017
33.18
33.63
33.15
33.59
380,142
+0.34(+1.02%)
Jan 23, 2017
32.90
33.27
32.80
33.25
331,536
+1.29(+4.03%)
Jan 20, 2017
31.69
31.97
31.62
31.96
70,266
+0.27(+0.84%)
Jan 19, 2017
31.67
31.74
31.51
31.70
139,508
+0.38(+1.20%)
Jan 18, 2017
31.50
31.57
31.31
31.32
103,101
-0.19(-0.60%)
Jan 17, 2017
31.56
31.75
31.35
31.51
175,410
-0.56(-1.75%)
Jan 13, 2017
32.07
32.07
32.07
0
-0.29(-0.91%)
Jan 12, 2017
32.48
32.53
31.70
32.36
302,964
-0.37(-1.14%)
Jan 11, 2017
31.79
32.80
31.72
32.73
374,130
+1.27(+4.05%)
Jan 10, 2017
31.20
31.55
31.18
31.46
203,120
+0.13(+0.41%)
Jan 09, 2017
30.95
31.34
30.75
31.33
490,449
+1.29(+4.31%)
Jan 06, 2017
29.99
30.25
29.95
30.04
156,419
-0.21(-0.71%)
Jan 05, 2017
30.23
30.38
30.18
30.25
204,475
+0.56(+1.89%)
Jan 04, 2017
29.43
29.77
29.35
29.69
114,114
-0.09(-0.30%)
Jan 03, 2017
29.98
30.00
29.64
29.78
261,520
+1.10(+3.82%)
Dec 30, 2016
28.68
28.68
28.68
0
-0.11(-0.36%)
Dec 29, 2016
28.89
28.96
28.70
28.79
156,109
-0.28(-0.96%)
Dec 28, 2016
29.35
29.39
29.05
29.07
235,508
-0.42(-1.42%)
Dec 27, 2016
29.52
29.60
29.45
29.49
51,443
-0.06(-0.19%)
Dec 23, 2016
29.55
29.55
29.55
0
-0.35(-1.19%)
Dec 22, 2016
30.09
30.13
29.86
29.90
176,036
-0.05(-0.17%)
Dec 21, 2016
29.82
30.00
29.80
29.95
780,881
+0.90(+3.10%)
Dec 20, 2016
29.23
29.39
29.02
29.05
198,054
+0.07(+0.24%)
Dec 19, 2016
29.07
29.14
28.88
28.98
127,537
-0.13(-0.44%)
Dec 16, 2016
29.02
29.19
28.97
29.11
111,554
+0.51(+1.77%)
Dec 15, 2016
28.59
28.73
28.54
28.60
105,315
+0.05(+0.18%)
Dec 14, 2016
28.80
29.20
28.55
28.55
184,248
-0.24(-0.83%)
Dec 13, 2016
28.80
29.14
28.74
28.79
412,122
+0.32(+1.12%)
Dec 12, 2016
28.43
28.55
28.36
28.47
113,405
-0.03(-0.11%)
Dec 09, 2016
28.38
28.55
28.30
28.50
119,554
-0.25(-0.88%)
Dec 08, 2016
28.93
28.96
28.75
28.75
114,395
-0.19(-0.65%)
Dec 07, 2016
28.54
29.07
28.51
28.94
217,353
+0.89(+3.19%)
Dec 06, 2016
27.93
28.05
27.86
28.05
66,114
+0.07(+0.23%)
Dec 05, 2016
27.89
28.05
27.80
27.98
159,437
+0.80(+2.94%)
Dec 02, 2016
27.05
27.31
27.00
27.18
105,125
-0.05(-0.18%)
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
.