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, 2013
41.33
41.55
41.17
41.30
49,810
-0.01(-0.02%)
Feb 27, 2013
40.52
41.57
40.42
41.31
52,792
+1.01(+2.51%)
Feb 26, 2013
40.59
40.65
39.89
40.30
59,554
+0.54(+1.36%)
Feb 25, 2013
41.77
41.78
39.70
39.76
146,197
-2.10(-5.02%)
Feb 22, 2013
42.01
42.45
41.22
41.86
193,078
-2.22(-5.04%)
Feb 21, 2013
44.31
44.31
43.94
44.08
64,355
-1.39(-3.05%)
Feb 20, 2013
45.83
45.97
45.07
45.47
61,429
-0.28(-0.62%)
Feb 19, 2013
45.48
45.84
45.39
45.75
81,289
+0.96(+2.14%)
Feb 15, 2013
44.89
45.02
44.55
44.79
37,796
-0.24(-0.53%)
Feb 14, 2013
44.91
45.03
44.75
45.03
412,715
-0.88(-1.92%)
Feb 13, 2013
46.19
46.34
45.78
45.91
51,024
+0.28(+0.61%)
Feb 12, 2013
45.01
45.68
44.95
45.63
111,511
+0.43(+0.95%)
Feb 11, 2013
45.28
45.28
44.74
45.20
89,324
+0.05(+0.11%)
Feb 08, 2013
45.31
45.47
45.10
45.15
17,647
+0.61(+1.37%)
Feb 07, 2013
45.07
45.21
44.23
44.54
99,775
-0.46(-1.03%)
Feb 06, 2013
44.36
45.00
44.34
45.00
54,926
-0.64(-1.40%)
Feb 04, 2013
46.42
46.43
45.52
45.64
90,876
-2.08(-4.36%)
Feb 01, 2013
47.23
47.77
46.95
47.72
92,395
+1.37(+2.95%)
Jan 31, 2013
46.43
46.61
46.24
46.35
51,347
-0.28(-0.59%)
Jan 30, 2013
46.74
47.00
46.59
46.63
35,789
+0.03(+0.06%)
Jan 29, 2013
46.62
46.81
46.50
46.60
24,096
-0.36(-0.78%)
Jan 28, 2013
47.09
47.09
46.72
46.96
57,515
+0.24(+0.52%)
Jan 25, 2013
45.70
46.78
45.70
46.72
59,233
+1.08(+2.37%)
Jan 24, 2013
45.51
45.74
45.38
45.64
58,242
+0.08(+0.18%)
Jan 23, 2013
45.34
45.67
45.28
45.56
55,304
+0.37(+0.82%)
Jan 22, 2013
44.85
45.25
44.68
45.19
109,807
+0.62(+1.39%)
Jan 18, 2013
44.50
44.62
44.20
44.57
45,782
+0.32(+0.73%)
Jan 17, 2013
44.33
44.37
44.10
44.25
78,043
-0.05(-0.11%)
Jan 16, 2013
43.85
44.38
43.76
44.30
79,733
+0.05(+0.12%)
Jan 15, 2013
43.62
44.30
43.50
44.25
171,274
+0.01(+0.02%)
Jan 14, 2013
44.32
44.32
43.99
44.24
72,851
+0.14(+0.32%)
Jan 12, 2013
43.70
44.17
43.56
44.10
48,383
+0.00(+0.00%)
Jan 11, 2013
43.70
44.17
43.56
44.10
48,383
+1.37(+3.21%)
Jan 10, 2013
42.60
42.84
42.38
42.73
132,990
+0.68(+1.62%)
Jan 09, 2013
41.65
42.07
41.54
42.05
191,713
-0.31(-0.73%)
Jan 08, 2013
42.72
42.72
42.26
42.36
53,463
-0.55(-1.29%)
Jan 07, 2013
43.19
43.20
42.80
42.91
119,616
-1.00(-2.27%)
Jan 04, 2013
43.40
43.96
43.30
43.91
36,443
+0.11(+0.25%)
Jan 03, 2013
43.75
44.15
43.75
43.80
48,223
-0.86(-1.93%)
Jan 02, 2013
44.75
44.79
44.34
44.66
71,606
+1.19(+2.74%)
Dec 31, 2012
43.14
43.50
43.00
43.47
49,515
+0.47(+1.09%)
Dec 28, 2012
43.01
43.26
42.72
43.00
32,705
+0.06(+0.14%)
Dec 27, 2012
43.13
43.30
42.64
42.94
41,397
+0.01(+0.02%)
Dec 26, 2012
43.22
43.32
42.39
42.93
38,994
+0.15(+0.35%)
Dec 24, 2012
42.97
43.02
42.51
42.78
30,863
+0.17(+0.40%)
Dec 21, 2012
42.39
42.98
42.39
42.61
53,277
-0.04(-0.09%)
Dec 20, 2012
42.53
42.75
42.30
42.65
30,539
+0.28(+0.66%)
Dec 19, 2012
42.68
42.68
42.27
42.37
40,949
-0.08(-0.19%)
Dec 18, 2012
42.31
42.45
42.07
42.45
55,797
+0.25(+0.59%)
Dec 17, 2012
42.13
42.42
42.00
42.20
106,241
+0.20(+0.48%)
Dec 14, 2012
41.85
42.22
41.84
42.00
85,093
+0.06(+0.15%)
Dec 13, 2012
41.83
42.08
41.81
41.94
85,402
+0.21(+0.50%)
Dec 12, 2012
41.65
42.10
41.51
41.73
38,483
+0.20(+0.48%)
Dec 11, 2012
41.34
41.62
41.31
41.53
57,355
+0.80(+1.96%)
Dec 10, 2012
40.48
40.80
40.42
40.73
22,260
+0.00(+0.00%)
Dec 07, 2012
40.29
40.77
40.29
40.73
37,396
-0.05(-0.12%)
Dec 06, 2012
40.71
40.83
40.46
40.78
25,509
+0.60(+1.49%)
Dec 05, 2012
40.16
40.28
39.91
40.18
114,722
-0.58(-1.42%)
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
.