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 28, 2010
17.11
17.23
16.99
17.05
23,718
-0.06(-0.35%)
May 27, 2010
17.00
17.19
16.82
17.11
16,624
+0.59(+3.57%)
May 26, 2010
16.56
16.94
16.52
16.52
43,482
+0.12(+0.73%)
May 25, 2010
16.11
16.48
16.05
16.40
51,075
-0.51(-3.02%)
May 24, 2010
16.78
17.00
16.57
16.91
13,339
-0.07(-0.41%)
May 21, 2010
16.35
17.06
16.35
16.98
16,531
+0.41(+2.47%)
May 20, 2010
16.35
17.00
16.34
16.57
47,297
-0.35(-2.07%)
May 19, 2010
16.84
17.10
16.80
16.92
18,227
-0.18(-1.05%)
May 18, 2010
17.47
17.47
17.00
17.10
365,598
-0.03(-0.18%)
May 17, 2010
17.16
17.33
16.85
17.13
22,229
-0.11(-0.64%)
May 14, 2010
17.70
17.70
17.17
17.24
16,414
-0.32(-1.82%)
May 13, 2010
17.85
18.02
17.56
17.56
16,531
-0.32(-1.79%)
May 12, 2010
17.66
18.00
17.66
17.88
8,942
+0.38(+2.17%)
May 11, 2010
17.65
17.65
17.35
17.50
11,780
-0.05(-0.28%)
May 10, 2010
17.55
17.58
17.46
17.55
24,173
+0.94(+5.66%)
May 07, 2010
17.13
17.17
16.35
16.61
50,114
+0.01(+0.06%)
May 06, 2010
17.39
17.40
16.60
16.60
77,029
-0.88(-5.03%)
May 05, 2010
17.37
17.64
17.19
17.48
43,930
-0.70(-3.85%)
May 04, 2010
18.44
18.44
17.97
18.18
48,130
-0.82(-4.32%)
May 03, 2010
18.90
19.00
18.65
19.00
26,934
-0.20(-1.04%)
Apr 30, 2010
19.01
19.30
18.85
19.20
23,931
-0.20(-1.03%)
Apr 29, 2010
19.00
19.40
18.85
19.40
14,205
+0.55(+2.92%)
Apr 28, 2010
18.95
19.00
18.53
18.85
47,619
-0.55(-2.84%)
Apr 27, 2010
19.73
19.76
19.36
19.40
41,864
-1.15(-5.60%)
Apr 26, 2010
19.50
20.55
19.50
20.55
40,107
+0.45(+2.24%)
Apr 23, 2010
20.05
20.20
19.90
20.10
10,826
-0.10(-0.50%)
Apr 22, 2010
20.30
20.30
19.90
20.20
35,819
+0.00(+0.00%)
Apr 21, 2010
20.30
20.60
20.00
20.20
23,375
+0.25(+1.25%)
Apr 20, 2010
19.90
20.10
19.90
19.95
20,163
-0.15(-0.75%)
Apr 19, 2010
19.60
20.20
19.50
20.10
45,898
-0.15(-0.74%)
Apr 16, 2010
20.71
20.71
20.08
20.25
28,468
+0.00(+0.00%)
Apr 15, 2010
20.00
20.30
19.88
20.25
44,159
+0.00(+0.00%)
Apr 14, 2010
20.20
20.25
19.75
20.25
40,131
+0.25(+1.25%)
Apr 13, 2010
19.80
20.00
19.65
20.00
12,631
+0.50(+2.56%)
Apr 12, 2010
19.45
19.70
19.41
19.50
9,711
+0.15(+0.78%)
Apr 09, 2010
19.15
19.57
19.15
19.35
6,469
-0.15(-0.77%)
Apr 08, 2010
19.54
19.70
19.16
19.50
37,062
-0.25(-1.27%)
Apr 07, 2010
20.00
20.15
19.65
19.75
19,848
-0.40(-1.99%)
Apr 06, 2010
19.64
20.55
19.45
20.15
29,005
+0.25(+1.26%)
Apr 05, 2010
19.75
20.01
19.75
19.90
16,621
-0.10(-0.50%)
Apr 01, 2010
20.00
20.00
20.00
0
+0.40(+2.04%)
Mar 31, 2010
19.40
19.60
19.30
19.60
14,038
+0.10(+0.51%)
Mar 30, 2010
19.20
19.65
19.00
19.50
28,077
-0.15(-0.76%)
Mar 29, 2010
19.65
19.72
16.69
19.65
32,010
+0.22(+1.13%)
Mar 26, 2010
19.21
19.70
19.20
19.43
7,799
+0.53(+2.80%)
Mar 25, 2010
18.88
18.94
18.73
18.90
36,028
-0.20(-1.05%)
Mar 24, 2010
19.18
19.26
18.98
19.10
78,416
-0.75(-3.78%)
Mar 23, 2010
19.80
19.95
19.42
19.85
60,084
-0.94(-4.52%)
Mar 22, 2010
20.15
20.85
20.15
20.79
17,135
+0.19(+0.92%)
Mar 19, 2010
20.60
20.75
20.41
20.60
10,211
+0.10(+0.49%)
Mar 18, 2010
20.75
20.84
20.36
20.50
16,975
-0.51(-2.43%)
Mar 17, 2010
20.85
21.05
20.79
21.01
31,989
-0.04(-0.19%)
Mar 16, 2010
20.65
21.05
20.65
21.05
26,902
+0.59(+2.88%)
Mar 15, 2010
20.40
20.46
20.30
20.46
16,821
-0.49(-2.34%)
Mar 12, 2010
21.00
21.05
20.50
20.95
34,790
+0.60(+2.95%)
Mar 11, 2010
19.88
20.40
19.79
20.35
28,672
+1.15(+5.99%)
Mar 10, 2010
19.20
19.37
19.15
19.20
29,681
+0.10(+0.52%)
Mar 09, 2010
19.15
19.18
18.95
19.10
15,348
-0.32(-1.65%)
Mar 08, 2010
19.74
19.75
19.42
19.42
52,681
-0.10(-0.51%)
Mar 05, 2010
19.05
19.66
19.05
19.52
34,527
+1.32(+7.25%)
Mar 04, 2010
18.34
18.35
18.00
18.20
21,555
-0.33(-1.78%)
Mar 03, 2010
18.25
18.54
18.25
18.53
27,286
+0.63(+3.52%)
Mar 02, 2010
17.56
17.96
17.56
17.90
11,004
+0.35(+1.99%)
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
.