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 (%)
May 29, 2009
59.31
60.30
59.11
59.55
7,023
+0.25(+0.42%)
May 28, 2009
58.21
59.30
58.21
59.30
3,720
+0.30(+0.51%)
May 27, 2009
60.69
60.69
58.85
59.00
1,814
-3.01(-4.85%)
May 26, 2009
60.44
62.35
60.06
62.01
5,058
-0.02(-0.03%)
May 22, 2009
62.74
63.50
62.03
62.03
13,381
+0.27(+0.44%)
May 21, 2009
61.15
61.76
61.04
61.76
994
+1.86(+3.11%)
May 20, 2009
60.20
60.99
59.90
59.90
1,621
-0.57(-0.94%)
May 19, 2009
60.40
60.60
60.22
60.47
1,051
-0.28(-0.46%)
May 18, 2009
58.50
60.85
58.11
60.75
1,998
+1.20(+2.02%)
May 15, 2009
59.90
59.95
58.79
59.55
3,471
-0.81(-1.34%)
May 14, 2009
59.85
61.15
59.45
60.36
2,803
-0.81(-1.32%)
May 13, 2009
60.88
61.19
60.50
61.17
2,604
-1.47(-2.35%)
May 12, 2009
61.60
62.64
61.60
62.64
510
-0.25(-0.40%)
May 11, 2009
63.00
63.00
62.25
62.89
3,753
-0.96(-1.50%)
May 08, 2009
63.08
64.00
61.95
63.85
8,460
+1.95(+3.15%)
May 07, 2009
62.32
62.32
61.01
61.90
13,829
+0.58(+0.95%)
May 06, 2009
63.05
63.05
61.00
61.32
32,020
-1.18(-1.89%)
May 05, 2009
62.74
63.10
62.00
62.50
2,543
-0.50(-0.79%)
May 04, 2009
62.12
63.62
61.87
63.00
6,261
-0.65(-1.02%)
May 01, 2009
63.75
63.75
62.45
63.65
836
+0.17(+0.27%)
Apr 30, 2009
64.36
65.33
62.25
63.48
2,398
-1.17(-1.81%)
Apr 29, 2009
62.20
64.85
62.20
64.65
2,033
-0.15(-0.23%)
Apr 28, 2009
62.43
64.80
62.43
64.80
4,239
+0.80(+1.25%)
Apr 27, 2009
61.40
64.00
61.06
64.00
2,410
+0.74(+1.17%)
Apr 24, 2009
62.20
63.26
62.12
63.26
2,842
+0.26(+0.41%)
Apr 23, 2009
59.73
63.00
59.69
63.00
2,503
+0.98(+1.58%)
Apr 22, 2009
60.55
62.40
59.78
62.02
6,454
+1.02(+1.67%)
Apr 21, 2009
60.44
61.90
59.65
61.00
15,159
+0.20(+0.33%)
Apr 20, 2009
62.43
62.43
60.80
60.80
1,906
-3.65(-5.66%)
Apr 17, 2009
63.09
65.00
62.75
64.45
5,415
+1.47(+2.33%)
Apr 16, 2009
62.95
62.98
62.29
62.98
1,638
-1.87(-2.88%)
Apr 15, 2009
63.75
64.85
62.78
64.85
1,638
-0.30(-0.46%)
Apr 14, 2009
65.66
66.05
64.78
65.15
1,122
+1.20(+1.88%)
Apr 13, 2009
62.75
63.95
62.75
63.95
1,298
+1.75(+2.81%)
Apr 09, 2009
61.95
62.40
61.80
62.20
715
-0.16(-0.26%)
Apr 08, 2009
61.99
63.03
61.99
62.36
897
-0.04(-0.06%)
Apr 07, 2009
62.95
63.54
62.40
62.40
3,414
-1.16(-1.83%)
Apr 06, 2009
62.64
64.10
62.64
63.56
16,231
-0.39(-0.61%)
Apr 03, 2009
64.04
64.51
63.45
63.95
22,528
-0.65(-1.01%)
Apr 02, 2009
62.39
65.85
62.39
64.60
20,562
+2.25(+3.61%)
Apr 01, 2009
60.01
62.45
60.01
62.35
17,100
+0.95(+1.55%)
Mar 31, 2009
60.29
61.40
59.98
61.40
36,232
-0.80(-1.29%)
Mar 30, 2009
61.95
62.40
61.95
62.20
2,077
-6.60(-9.59%)
Mar 26, 2009
70.84
71.11
68.80
68.80
7,304
+5.70(+9.03%)
Mar 25, 2009
61.83
65.12
61.83
63.10
9,879
+4.30(+7.31%)
Mar 24, 2009
58.25
58.85
58.15
58.80
5,268
+0.70(+1.20%)
Mar 23, 2009
56.97
58.80
56.97
58.10
5,223
+1.35(+2.38%)
Mar 20, 2009
55.66
56.75
55.15
56.75
10,819
-0.85(-1.48%)
Mar 19, 2009
57.24
57.73
57.21
57.60
3,781
+0.25(+0.44%)
Mar 18, 2009
55.50
57.35
55.14
57.35
2,564
+1.35(+2.41%)
Mar 17, 2009
56.00
57.00
55.75
56.00
9,415
+0.06(+0.11%)
Mar 16, 2009
55.34
56.25
55.20
55.94
7,753
+0.59(+1.07%)
Mar 13, 2009
54.66
56.00
54.60
55.35
4,210
+0.90(+1.65%)
Mar 12, 2009
54.42
55.75
54.21
54.45
4,471
+0.70(+1.30%)
Mar 11, 2009
53.75
55.03
53.55
53.75
12,635
+0.80(+1.51%)
Mar 10, 2009
53.25
54.48
52.90
52.95
15,930
+0.81(+1.55%)
Mar 09, 2009
51.03
52.91
50.87
52.14
7,096
+1.13(+2.22%)
Mar 06, 2009
52.18
52.26
51.00
51.01
24,804
+0.01(+0.02%)
Mar 05, 2009
51.91
53.47
50.80
51.00
20,956
-0.51(-0.99%)
Mar 04, 2009
50.36
52.09
50.36
51.51
7,775
+4.92(+10.56%)
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
.