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 (%)
Apr 30, 2007
30.45
30.45
30.20
30.45
12,463
+0.15(+0.50%)
Apr 27, 2007
30.60
30.50
30.25
30.30
6,109
-0.30(-0.98%)
Apr 26, 2007
30.60
30.70
30.45
30.60
18,398
-0.30(-0.97%)
Apr 25, 2007
30.55
31.10
30.75
30.90
36,106
+0.35(+1.15%)
Apr 24, 2007
30.55
30.65
30.40
30.55
5,711
-0.25(-0.81%)
Apr 23, 2007
30.80
30.90
30.65
30.80
12,219
-0.30(-0.96%)
Apr 20, 2007
31.10
31.10
30.90
31.10
7,445
+0.30(+0.97%)
Apr 19, 2007
30.80
31.25
30.80
30.80
16,947
+0.00(+0.00%)
Apr 18, 2007
30.80
31.19
30.80
30.80
20,194
+0.05(+0.16%)
Apr 17, 2007
30.75
31.03
30.60
30.75
29,837
+0.70(+2.33%)
Apr 16, 2007
30.05
30.26
30.00
30.05
32,981
+0.00(+0.00%)
Apr 13, 2007
30.05
30.17
29.95
30.05
95,092
+0.10(+0.33%)
Apr 12, 2007
29.95
29.95
29.70
29.95
127,465
+0.30(+1.01%)
Apr 11, 2007
29.65
29.90
29.60
29.65
67,179
+0.00(+0.00%)
Apr 10, 2007
29.65
29.65
29.55
29.65
37,909
+0.05(+0.17%)
Apr 09, 2007
29.60
29.90
29.55
29.60
22,700
-0.20(-0.67%)
Apr 05, 2007
29.80
29.90
29.70
29.80
8,237
+0.00(+0.00%)
Apr 04, 2007
29.80
29.90
29.70
29.80
8,977
-0.15(-0.50%)
Apr 03, 2007
29.95
30.05
29.85
29.95
4,690
-0.25(-0.83%)
Apr 02, 2007
30.20
30.40
29.95
30.20
25,521
-0.05(-0.17%)
Mar 30, 2007
30.25
30.35
29.80
30.25
9,378
-0.15(-0.49%)
Mar 29, 2007
30.40
30.40
29.95
30.40
20,186
+0.60(+2.01%)
Mar 28, 2007
29.80
29.80
29.50
29.80
47,741
-0.65(-2.13%)
Mar 27, 2007
30.45
30.55
29.85
30.45
55,890
-0.15(-0.49%)
Mar 26, 2007
30.60
30.60
30.20
30.60
21,673
-0.90(-2.86%)
Mar 23, 2007
31.50
31.50
30.40
31.50
14,472
+1.75(+5.88%)
Mar 22, 2007
29.75
29.90
29.45
29.75
12,116
+0.50(+1.71%)
Mar 21, 2007
29.25
29.25
28.00
29.25
18,753
+1.15(+4.09%)
Mar 20, 2007
28.10
28.20
27.95
28.10
3,917
+0.25(+0.90%)
Mar 19, 2007
27.85
28.00
27.60
27.85
19,206
+0.30(+1.09%)
Mar 16, 2007
27.55
27.90
27.55
27.55
21,965
+0.30(+1.10%)
Mar 15, 2007
27.25
27.35
26.85
27.25
11,779
+0.45(+1.68%)
Mar 14, 2007
26.80
27.10
26.80
26.80
20,146
+0.20(+0.75%)
Mar 13, 2007
27.30
27.55
26.60
26.60
41,843
-0.70(-2.56%)
Mar 12, 2007
27.30
27.55
26.85
27.30
23,229
+0.30(+1.11%)
Mar 09, 2007
27.00
27.15
26.35
27.00
32,942
+0.64(+2.43%)
Mar 08, 2007
26.36
26.36
26.00
26.36
22,699
+0.86(+3.37%)
Mar 07, 2007
25.50
25.55
25.20
25.50
10,513
+0.85(+3.45%)
Mar 06, 2007
24.65
24.75
24.25
24.65
55,547
+0.95(+4.01%)
Mar 05, 2007
23.70
24.00
23.50
23.70
19,084
-0.80(-3.27%)
Mar 02, 2007
24.65
24.75
24.50
24.50
4,396
-0.15(-0.61%)
Mar 01, 2007
24.65
25.05
24.50
24.65
23,716
-0.65(-2.57%)
Feb 28, 2007
25.30
25.50
25.05
25.30
109,547
+1.35(+5.64%)
Feb 27, 2007
23.95
24.85
23.90
23.95
13,990
-1.15(-4.58%)
Feb 26, 2007
25.10
25.15
24.90
25.10
14,630
+0.20(+0.80%)
Feb 23, 2007
24.90
25.05
24.90
24.90
7,139
-0.10(-0.40%)
Feb 22, 2007
25.00
25.00
24.80
25.00
9,837
+0.15(+0.60%)
Feb 21, 2007
24.85
25.10
24.85
24.85
21,547
-0.15(-0.60%)
Feb 20, 2007
25.00
25.00
23.35
25.00
33,544
+1.90(+8.23%)
Feb 16, 2007
23.10
23.10
22.90
23.10
20,700
-0.20(-0.86%)
Feb 15, 2007
23.30
23.35
23.10
23.30
55,855
+0.01(+0.04%)
Feb 14, 2007
23.29
23.29
22.85
23.29
16,604
+0.79(+3.51%)
Feb 13, 2007
22.50
22.54
22.30
22.50
15,315
+0.25(+1.12%)
Feb 12, 2007
22.40
22.25
22.05
22.25
7,253
-0.15(-0.67%)
Feb 09, 2007
22.40
22.45
22.25
22.40
8,955
+0.25(+1.13%)
Feb 08, 2007
22.15
22.15
21.90
22.15
7,330
+0.00(+0.00%)
Feb 07, 2007
22.15
22.15
21.95
22.15
11,452
+0.20(+0.91%)
Feb 06, 2007
21.95
22.15
21.95
21.95
9,286
-0.15(-0.68%)
Feb 05, 2007
22.10
22.20
21.95
22.10
16,603
-0.15(-0.67%)
Feb 02, 2007
22.25
22.25
22.05
22.25
4,389
-0.15(-0.67%)
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
.