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 (%)
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%)
Mar 02, 2009
47.19
47.40
46.59
46.59
5,659
-2.41(-4.92%)
Feb 27, 2009
49.30
49.50
48.00
49.00
26,414
-1.60(-3.16%)
Feb 26, 2009
51.46
52.11
50.60
50.60
5,377
-0.26(-0.51%)
Feb 25, 2009
50.90
54.05
50.75
50.86
24,717
-2.99(-5.55%)
Feb 24, 2009
52.40
54.09
51.29
53.85
24,720
-0.15(-0.28%)
Feb 23, 2009
56.23
56.72
54.00
54.00
3,873
-3.29(-5.74%)
Feb 20, 2009
57.53
58.44
56.35
57.29
7,525
-1.71(-2.90%)
Feb 19, 2009
59.95
60.33
59.00
59.00
1,434
-0.05(-0.08%)
Feb 18, 2009
60.14
60.14
58.95
59.05
1,190
-0.29(-0.49%)
Feb 17, 2009
60.45
60.65
59.34
59.34
2,189
-4.24(-6.67%)
Feb 13, 2009
64.15
64.17
63.35
63.58
1,176
-1.02(-1.58%)
Feb 12, 2009
64.60
65.24
63.90
64.60
3,861
-4.75(-6.85%)
Feb 11, 2009
68.76
70.30
68.15
69.35
1,263
-0.45(-0.64%)
Feb 10, 2009
70.95
72.30
69.40
69.80
1,226
-1.10(-1.55%)
Feb 09, 2009
69.75
72.05
69.72
70.90
1,589
+1.95(+2.83%)
Feb 06, 2009
66.85
68.95
66.85
68.95
3,710
+1.40(+2.07%)
Feb 05, 2009
65.52
67.55
65.52
67.55
1,373
-0.30(-0.44%)
Feb 04, 2009
66.00
68.35
66.00
67.85
908
-0.25(-0.37%)
Feb 03, 2009
66.05
68.10
66.05
68.10
1,593
+2.15(+3.26%)
Feb 02, 2009
64.40
66.53
64.40
65.95
3,776
+1.48(+2.30%)
Jan 30, 2009
66.47
66.47
63.75
64.47
2,400
-0.68(-1.04%)
Jan 29, 2009
66.56
66.98
65.15
65.15
700
-5.55(-7.85%)
Jan 28, 2009
69.84
71.30
69.60
70.70
1,600
+0.45(+0.64%)
Jan 27, 2009
67.61
70.25
67.61
70.25
1,850
+4.70(+7.17%)
Jan 26, 2009
63.20
69.00
63.20
65.55
10,287
+4.35(+7.11%)
Jan 23, 2009
60.80
61.20
60.80
61.20
1,430
-0.52(-0.84%)
Jan 22, 2009
61.72
61.72
61.72
61.72
100
-0.78(-1.25%)
Jan 21, 2009
60.75
62.50
60.25
62.50
808
+1.51(+2.48%)
Jan 20, 2009
62.50
62.50
60.50
60.99
2,106
-3.16(-4.93%)
Jan 16, 2009
64.05
64.15
64.05
64.15
748
+0.65(+1.02%)
Jan 15, 2009
62.50
65.00
62.30
63.50
2,381
-0.15(-0.24%)
Jan 14, 2009
63.95
63.95
62.85
63.65
2,777
-1.10(-1.70%)
Jan 13, 2009
66.85
66.85
64.74
64.75
28,976
-5.50(-7.83%)
Jan 12, 2009
69.90
70.25
69.50
70.25
4,722
-5.35(-7.08%)
Jan 09, 2009
79.21
79.21
74.40
75.60
3,588
-6.60(-8.03%)
Jan 08, 2009
82.96
83.20
81.70
82.20
2,296
+2.45(+3.07%)
Jan 07, 2009
80.20
81.30
79.75
79.75
7,185
+1.15(+1.46%)
Jan 06, 2009
79.80
80.60
75.40
78.60
8,433
+7.95(+11.25%)
Jan 05, 2009
69.25
73.50
68.75
70.65
31,436
-1.10(-1.53%)
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
.