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 (%)
Jul 31, 2014
47.09
47.16
46.21
46.29
73,602
-0.46(-0.97%)
Jul 30, 2014
47.10
47.10
46.42
46.75
67,720
-0.37(-0.79%)
Jul 29, 2014
47.33
47.67
47.12
47.12
73,712
+0.06(+0.14%)
Jul 28, 2014
47.47
47.47
46.89
47.05
115,572
-1.20(-2.50%)
Jul 25, 2014
48.61
48.61
48.05
48.26
34,615
-0.59(-1.21%)
Jul 24, 2014
49.04
49.08
48.74
48.85
49,995
-0.14(-0.29%)
Jul 23, 2014
49.38
49.38
48.97
48.99
28,766
+0.12(+0.25%)
Jul 22, 2014
49.01
49.11
48.80
48.87
53,145
-0.06(-0.12%)
Jul 21, 2014
49.06
49.08
48.70
48.93
71,873
-0.76(-1.53%)
Jul 18, 2014
49.31
49.79
49.31
49.69
26,983
+0.18(+0.36%)
Jul 17, 2014
50.30
50.35
49.51
49.51
47,206
-1.64(-3.21%)
Jul 16, 2014
51.36
51.47
50.90
51.15
34,780
+0.51(+1.01%)
Jul 15, 2014
50.95
51.01
50.39
50.65
38,367
+0.21(+0.41%)
Jul 14, 2014
50.60
50.66
50.39
50.44
77,465
+0.44(+0.88%)
Jul 11, 2014
50.05
50.19
49.88
50.00
259,899
+0.12(+0.25%)
Jul 10, 2014
49.56
50.04
49.39
49.88
144,295
-0.17(-0.35%)
Jul 09, 2014
50.12
50.26
49.93
50.05
270,993
-0.19(-0.38%)
Jul 08, 2014
50.79
50.79
50.16
50.24
113,679
-0.84(-1.64%)
Jul 07, 2014
51.61
51.77
51.02
51.08
120,401
-1.23(-2.35%)
Jul 03, 2014
52.31
52.31
52.31
0
-0.40(-0.76%)
Jul 02, 2014
52.40
52.81
52.39
52.71
54,170
+0.67(+1.29%)
Jul 01, 2014
51.99
52.24
51.82
52.04
32,124
+0.19(+0.37%)
Jun 30, 2014
51.34
51.95
51.31
51.85
47,911
-0.05(-0.10%)
Jun 27, 2014
51.46
51.90
51.34
51.90
88,611
+0.37(+0.71%)
Jun 26, 2014
51.86
51.88
51.17
51.53
309,312
-0.74(-1.41%)
Jun 25, 2014
51.69
52.27
51.55
52.27
46,734
+0.20(+0.38%)
Jun 24, 2014
52.25
52.38
52.04
52.07
42,001
-0.51(-0.96%)
Jun 23, 2014
52.43
52.68
52.38
52.58
36,003
-0.31(-0.60%)
Jun 20, 2014
53.12
53.12
52.61
52.89
26,020
-0.11(-0.21%)
Jun 19, 2014
53.01
53.19
52.95
53.00
26,454
+0.25(+0.47%)
Jun 18, 2014
52.55
52.84
52.38
52.75
32,645
+0.25(+0.48%)
Jun 17, 2014
52.23
52.50
52.15
52.50
79,210
+0.33(+0.63%)
Jun 16, 2014
52.16
52.27
52.03
52.17
35,644
-0.16(-0.31%)
Jun 13, 2014
52.47
52.47
52.10
52.33
21,742
-0.26(-0.49%)
Jun 12, 2014
52.61
52.86
52.53
52.59
29,166
+0.36(+0.69%)
Jun 11, 2014
52.36
52.42
52.20
52.23
23,440
+0.14(+0.27%)
Jun 10, 2014
52.46
52.52
52.05
52.09
117,631
-1.03(-1.94%)
Jun 06, 2014
53.19
53.28
52.88
53.12
41,570
+0.12(+0.23%)
Jun 05, 2014
52.07
53.00
52.07
53.00
21,030
+1.17(+2.26%)
Jun 04, 2014
51.59
51.85
51.50
51.83
33,663
-0.77(-1.46%)
Jun 03, 2014
52.88
53.16
52.19
52.60
146,404
-0.50(-0.94%)
Jun 02, 2014
52.93
53.15
52.63
53.10
52,959
+0.58(+1.10%)
May 30, 2014
52.73
52.80
52.52
52.52
16,552
-0.16(-0.30%)
May 29, 2014
52.68
52.85
52.64
52.68
28,416
+0.21(+0.40%)
May 28, 2014
52.52
52.65
52.20
52.47
53,859
-0.21(-0.40%)
May 27, 2014
52.89
53.00
52.56
52.68
23,632
+0.48(+0.92%)
May 23, 2014
52.20
52.20
52.20
0
+0.44(+0.85%)
May 22, 2014
51.57
51.76
51.48
51.76
28,034
-0.03(-0.06%)
May 21, 2014
51.56
51.90
51.50
51.79
28,241
+0.42(+0.82%)
May 20, 2014
51.31
51.68
51.17
51.37
41,164
-0.07(-0.13%)
May 19, 2014
51.14
51.60
51.12
51.44
19,102
+0.23(+0.46%)
May 16, 2014
50.90
51.20
50.74
51.20
19,647
+0.45(+0.89%)
May 15, 2014
50.64
50.85
50.21
50.75
21,126
-0.05(-0.09%)
May 14, 2014
50.05
50.99
50.05
50.80
45,775
+0.66(+1.32%)
May 13, 2014
50.45
50.76
50.02
50.13
20,492
-0.77(-1.52%)
May 12, 2014
51.89
51.99
50.80
50.91
21,417
+0.01(+0.02%)
May 09, 2014
51.88
51.89
50.53
50.90
50,562
-1.10(-2.12%)
May 08, 2014
52.21
52.49
51.94
52.00
46,502
+0.35(+0.69%)
May 07, 2014
51.83
52.13
51.52
51.65
38,022
-0.30(-0.59%)
May 06, 2014
51.76
52.07
51.52
51.95
47,293
-0.58(-1.10%)
May 05, 2014
51.57
52.59
51.14
52.53
168,461
+0.29(+0.56%)
May 02, 2014
52.25
52.46
52.12
52.24
19,342
-0.95(-1.79%)
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
.