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 (%)
Sep 29, 2017
33.92
33.92
33.73
33.80
530,412
-0.10(-0.31%)
Sep 28, 2017
34.13
34.21
33.89
33.91
56,717
-0.28(-0.82%)
Sep 27, 2017
34.20
34.20
33.94
34.19
103,449
-0.17(-0.49%)
Sep 26, 2017
34.09
34.41
34.09
34.36
403,375
+0.40(+1.18%)
Sep 25, 2017
34.05
34.19
33.90
33.96
230,228
-0.61(-1.76%)
Sep 22, 2017
34.29
34.59
34.22
34.57
178,593
+0.46(+1.35%)
Sep 21, 2017
34.03
34.15
33.96
34.11
163,269
+0.23(+0.68%)
Sep 20, 2017
33.97
34.09
33.72
33.88
201,637
-0.16(-0.47%)
Sep 19, 2017
33.89
34.05
33.80
34.04
190,068
+0.05(+0.15%)
Sep 18, 2017
33.91
34.01
33.86
33.99
240,451
+0.40(+1.19%)
Sep 15, 2017
33.37
33.68
33.33
33.59
89,942
+0.32(+0.96%)
Sep 14, 2017
33.24
33.31
33.14
33.27
45,159
+0.08(+0.23%)
Sep 13, 2017
33.61
33.67
33.15
33.20
169,424
-0.15(-0.43%)
Sep 12, 2017
33.48
33.50
33.27
33.34
301,730
+0.41(+1.25%)
Sep 11, 2017
32.78
32.99
32.73
32.93
97,439
+0.14(+0.43%)
Sep 08, 2017
32.74
32.87
32.74
32.79
87,992
+0.02(+0.06%)
Sep 07, 2017
32.59
32.77
32.52
32.77
276,440
+0.49(+1.52%)
Sep 06, 2017
32.27
32.36
32.19
32.28
172,117
+0.66(+2.07%)
Sep 05, 2017
31.82
31.87
31.53
31.62
86,714
+0.43(+1.39%)
Sep 01, 2017
31.21
31.25
31.10
31.19
48,266
+0.25(+0.81%)
Aug 31, 2017
30.69
30.96
30.65
30.94
126,910
+0.02(+0.06%)
Aug 30, 2017
31.09
31.09
30.87
30.92
89,869
-0.21(-0.67%)
Aug 29, 2017
31.01
31.26
30.93
31.13
85,607
-0.33(-1.06%)
Aug 28, 2017
31.30
31.47
31.29
31.46
85,065
+0.18(+0.58%)
Aug 25, 2017
31.03
31.39
30.98
31.28
95,297
+0.40(+1.30%)
Aug 24, 2017
30.92
30.98
30.79
30.88
140,794
+0.21(+0.68%)
Aug 23, 2017
30.48
30.71
30.41
30.67
72,080
+0.19(+0.62%)
Aug 22, 2017
30.24
30.48
30.22
30.48
93,071
-0.03(-0.10%)
Aug 21, 2017
30.37
30.58
30.26
30.51
212,014
-0.15(-0.49%)
Aug 18, 2017
30.56
30.69
30.51
30.66
97,279
-0.02(-0.07%)
Aug 17, 2017
30.92
30.92
30.67
30.68
153,561
-0.42(-1.35%)
Aug 16, 2017
31.03
31.16
30.94
31.10
127,830
+0.19(+0.61%)
Aug 15, 2017
30.78
30.91
30.62
30.91
255,697
+0.06(+0.19%)
Aug 14, 2017
30.71
30.89
30.69
30.85
213,964
+0.45(+1.48%)
Aug 11, 2017
30.40
30.52
30.31
30.40
65,878
+0.25(+0.83%)
Aug 10, 2017
30.14
30.32
30.02
30.15
109,379
-0.38(-1.24%)
Aug 09, 2017
30.37
30.57
30.34
30.53
77,857
-0.31(-1.01%)
Aug 08, 2017
30.84
31.05
30.79
30.84
88,847
-0.09(-0.29%)
Aug 07, 2017
30.74
30.95
30.71
30.93
76,880
-0.11(-0.35%)
Aug 04, 2017
31.05
30.79
31.04
72,290
-0.13(-0.41%)
Aug 03, 2017
31.25
31.30
31.12
31.17
75,818
-0.43(-1.36%)
Aug 02, 2017
31.75
31.76
31.47
31.60
100,071
-0.01(-0.05%)
Aug 01, 2017
31.68
31.73
31.49
31.61
59,656
+0.16(+0.52%)
Jul 31, 2017
31.27
31.45
31.19
31.45
78,057
-0.17(-0.54%)
Jul 28, 2017
31.37
31.63
31.31
31.62
39,751
-0.07(-0.22%)
Jul 27, 2017
31.78
31.90
31.60
31.69
222,474
-0.66(-2.04%)
Jul 26, 2017
32.11
32.45
32.08
32.35
62,577
+0.41(+1.28%)
Jul 25, 2017
32.09
32.11
31.91
31.94
76,070
-0.25(-0.78%)
Jul 24, 2017
31.95
32.20
31.87
32.19
192,815
-0.79(-2.40%)
Jul 21, 2017
33.06
33.10
32.62
32.98
530,658
-0.73(-2.15%)
Jul 20, 2017
34.12
33.70
33.70
116,332
+0.00(+0.01%)
Jul 19, 2017
33.45
33.79
33.45
33.70
282,343
+0.04(+0.12%)
Jul 18, 2017
33.50
33.79
33.46
33.66
125,627
+0.02(+0.06%)
Jul 17, 2017
33.51
33.72
33.45
33.64
100,164
+0.02(+0.07%)
Jul 14, 2017
33.65
33.27
33.62
134,010
+0.46(+1.37%)
Jul 13, 2017
32.96
33.19
32.96
33.16
87,795
+0.32(+0.97%)
Jul 12, 2017
32.92
33.00
32.70
32.84
133,663
+0.34(+1.05%)
Jul 11, 2017
32.56
32.62
32.36
32.50
632,536
+0.37(+1.15%)
Jul 10, 2017
31.86
32.14
31.84
32.13
75,622
-0.10(-0.31%)
Jul 07, 2017
31.99
32.25
31.95
32.23
98,283
+0.26(+0.83%)
Jul 06, 2017
31.83
32.11
31.82
31.96
191,798
+0.52(+1.64%)
Jul 05, 2017
31.24
31.48
31.03
31.45
110,816
+0.17(+0.54%)
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
.