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, 2018
40.48
40.50
39.76
39.76
338,301
-0.75(-1.85%)
Feb 27, 2018
40.93
41.05
40.42
40.51
108,319
-1.27(-3.03%)
Feb 26, 2018
41.69
41.82
41.30
41.77
126,264
+0.80(+1.94%)
Feb 23, 2018
41.44
41.50
40.41
40.98
581,178
+0.09(+0.22%)
Feb 22, 2018
41.17
41.38
40.70
40.89
192,767
+0.46(+1.14%)
Feb 21, 2018
41.05
41.10
40.37
40.43
123,163
-0.57(-1.39%)
Feb 20, 2018
41.23
41.48
40.88
41.00
360,899
-1.54(-3.62%)
Feb 16, 2018
42.54
42.54
42.54
0
-0.06(-0.14%)
Feb 15, 2018
42.85
42.86
42.06
42.60
129,430
-0.07(-0.18%)
Feb 14, 2018
41.15
42.72
41.11
42.67
68,363
+0.56(+1.34%)
Feb 13, 2018
41.71
42.16
41.70
42.11
81,784
+0.18(+0.43%)
Feb 12, 2018
41.35
42.00
41.17
41.93
139,018
+0.49(+1.18%)
Feb 09, 2018
41.13
41.60
40.00
41.44
334,767
+0.89(+2.19%)
Feb 08, 2018
42.22
42.22
40.55
40.55
239,310
-1.50(-3.57%)
Feb 07, 2018
42.38
42.79
41.81
42.05
178,538
-0.20(-0.47%)
Feb 06, 2018
41.06
42.25
40.93
42.25
665,492
+1.90(+4.71%)
Feb 05, 2018
42.41
42.42
39.95
40.35
496,268
-2.74(-6.37%)
Feb 02, 2018
44.13
44.14
43.06
43.09
188,955
-1.30(-2.94%)
Feb 01, 2018
44.29
44.59
44.12
44.40
129,286
-0.04(-0.09%)
Jan 31, 2018
44.91
44.99
44.16
44.44
125,797
-0.07(-0.16%)
Jan 30, 2018
44.50
44.78
44.38
44.51
135,136
-0.87(-1.92%)
Jan 29, 2018
45.90
45.92
45.34
45.38
85,490
-0.26(-0.57%)
Jan 26, 2018
45.52
45.69
45.35
45.64
158,774
+0.40(+0.88%)
Jan 25, 2018
45.95
45.97
45.11
45.24
177,291
-0.63(-1.37%)
Jan 24, 2018
45.91
45.98
45.57
45.87
116,986
-0.04(-0.09%)
Jan 23, 2018
46.13
46.13
45.50
45.91
137,878
-0.62(-1.33%)
Jan 22, 2018
46.19
46.53
46.00
46.53
184,107
+0.83(+1.82%)
Jan 19, 2018
45.32
45.70
45.29
45.70
171,310
+0.74(+1.65%)
Jan 18, 2018
45.22
45.30
44.75
44.96
122,666
-0.04(-0.09%)
Jan 17, 2018
44.66
45.04
44.20
45.00
282,297
-0.35(-0.77%)
Jan 16, 2018
45.46
45.58
45.33
45.35
243,590
+1.01(+2.28%)
Jan 12, 2018
44.34
44.34
44.34
0
+1.07(+2.46%)
Jan 11, 2018
42.72
43.30
42.59
43.27
224,628
+0.88(+2.06%)
Jan 10, 2018
42.95
42.98
42.38
42.40
647,511
-0.89(-2.06%)
Jan 09, 2018
43.37
43.47
43.04
43.29
132,430
+0.07(+0.16%)
Jan 08, 2018
42.97
43.22
42.87
43.22
239,599
+0.02(+0.05%)
Jan 05, 2018
42.91
43.20
42.76
43.20
253,739
+0.73(+1.72%)
Jan 04, 2018
42.21
42.47
42.02
42.47
182,797
+1.21(+2.95%)
Jan 03, 2018
41.27
41.50
41.13
41.26
127,485
+0.46(+1.14%)
Jan 02, 2018
40.28
40.81
40.25
40.79
137,484
+0.36(+0.88%)
Dec 29, 2017
40.44
40.44
40.44
0
-0.25(-0.63%)
Dec 28, 2017
40.55
40.77
40.54
40.69
185,255
+0.27(+0.66%)
Dec 27, 2017
40.44
40.57
40.38
40.42
108,047
-0.45(-1.09%)
Dec 26, 2017
40.78
41.10
40.26
40.87
99,294
+0.29(+0.71%)
Dec 22, 2017
40.44
40.58
40.25
40.58
71,921
-0.01(-0.02%)
Dec 21, 2017
40.56
40.78
40.53
40.59
78,695
+0.08(+0.20%)
Dec 20, 2017
40.57
40.64
40.35
40.51
175,501
-0.50(-1.22%)
Dec 19, 2017
40.96
41.09
40.83
41.01
110,500
+0.25(+0.63%)
Dec 18, 2017
40.92
41.14
40.69
40.76
195,542
+0.80(+2.02%)
Dec 15, 2017
39.89
40.04
39.72
39.95
202,343
-0.32(-0.79%)
Dec 14, 2017
40.31
40.53
40.19
40.27
237,189
+0.22(+0.55%)
Dec 13, 2017
40.39
40.42
40.00
40.05
226,988
-0.15(-0.37%)
Dec 12, 2017
39.69
40.46
39.68
40.20
364,321
-0.28(-0.69%)
Dec 11, 2017
40.09
40.57
40.07
40.48
435,633
+0.38(+0.95%)
Dec 08, 2017
39.97
40.18
39.86
40.10
88,044
+0.60(+1.52%)
Dec 07, 2017
39.32
39.65
39.26
39.50
78,007
+0.45(+1.15%)
Dec 06, 2017
39.06
39.20
38.77
39.05
105,690
-0.91(-2.28%)
Dec 05, 2017
40.02
40.15
39.81
39.96
73,757
-0.40(-0.99%)
Dec 04, 2017
40.41
40.57
40.28
40.36
86,598
-0.24(-0.59%)
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
.