Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 58.25 58.35 57.35 58.25 11,912 +0.75(+1.30%)
Mar 28, 2008 57.60 58.30 57.50 57.50 1,830 -0.10(-0.17%)
Mar 27, 2008 59.00 59.00 57.60 57.60 8,232 -1.40(-2.37%)
Mar 26, 2008 57.60 59.30 58.25 59.00 15,433 +2.95(+5.26%)
Mar 25, 2008 7.600 56.05 56.05 56.05 7,254 +0.00(+0.00%)
Mar 24, 2008 55.75 56.30 55.05 56.05 9,726 +0.30(+0.54%)
Mar 21, 2008 55.75 55.75 55.00 55.75 26,679 +0.00(+0.00%)
Mar 20, 2008 55.75 55.75 55.00 55.75 26,679 +0.10(+0.18%)
Mar 19, 2008 55.65 57.55 55.65 55.65 17,077 +0.30(+0.54%)
Mar 18, 2008 52.45 55.80 54.60 55.35 23,114 +2.90(+5.53%)
Mar 17, 2008 52.45 52.45 51.10 52.45 12,647 +3.16(+6.41%)
Mar 14, 2008 49.10 49.45 48.67 49.29 3,046 +0.19(+0.39%)
Mar 13, 2008 48.45 49.12 48.15 49.10 8,157 +0.65(+1.34%)
Mar 12, 2008 48.45 48.45 48.15 48.45 585 +0.45(+0.94%)
Mar 11, 2008 48.00 48.00 47.25 48.00 7,281 +0.80(+1.69%)
Mar 10, 2008 47.20 47.50 47.20 47.20 3,074 +0.60(+1.29%)
Mar 07, 2008 46.60 46.60 46.40 46.60 8,387 +0.20(+0.43%)
Mar 06, 2008 46.65 46.65 46.40 46.40 18,373 -0.25(-0.54%)
Mar 05, 2008 46.06 46.80 45.75 46.65 4,756 +0.59(+1.28%)
Mar 04, 2008 46.06 46.40 45.60 46.06 19,136 -0.44(-0.95%)
Mar 03, 2008 46.50 46.80 46.15 46.50 11,478 +1.45(+3.22%)
Feb 29, 2008 45.50 45.60 45.05 45.05 18,647 -0.45(-0.99%)
Feb 28, 2008 45.50 45.65 45.30 45.50 8,325 +0.40(+0.89%)
Feb 27, 2008 45.10 45.70 45.10 45.10 3,695 +0.10(+0.22%)
Feb 26, 2008 45.00 45.25 44.65 45.00 28,960 +0.15(+0.33%)
Feb 25, 2008 44.85 44.85 44.35 44.85 5,370 +0.59(+1.33%)
Feb 22, 2008 44.30 44.45 44.20 44.26 9,612 -0.04(-0.09%)
Feb 21, 2008 44.90 44.75 44.30 44.30 3,730 -0.60(-1.34%)
Feb 20, 2008 44.75 44.90 43.90 44.90 5,128 +0.15(+0.34%)
Feb 19, 2008 44.20 44.75 44.35 44.75 3,615 +0.55(+1.24%)
Feb 18, 2008 44.20 44.20 43.90 44.20 22,012 +0.00(+0.00%)
Feb 15, 2008 44.20 44.20 43.90 44.20 22,012 +0.20(+0.45%)
Feb 14, 2008 44.00 44.35 44.00 44.00 3,652 -0.90(-2.00%)
Feb 13, 2008 44.90 44.90 44.40 44.90 8,687 +0.65(+1.47%)
Feb 12, 2008 44.25 44.80 43.85 44.25 10,048 +0.40(+0.91%)
Feb 11, 2008 43.85 43.87 43.15 43.85 4,750 +0.60(+1.39%)
Feb 08, 2008 43.25 43.25 43.00 43.25 2,366 -0.45(-1.03%)
Feb 07, 2008 43.50 43.80 43.05 43.70 2,517 +0.20(+0.46%)
Feb 06, 2008 43.50 44.20 43.50 43.50 3,861 +0.40(+0.93%)
Feb 05, 2008 44.05 43.70 43.10 43.10 15,702 -0.95(-2.16%)
Feb 04, 2008 45.09 44.70 44.05 44.05 20,189 -1.04(-2.31%)
Feb 01, 2008 45.78 45.30 44.60 45.09 18,089 -0.69(-1.51%)
Jan 31, 2008 45.78 45.78 44.35 45.78 9,483 -0.02(-0.04%)
Jan 30, 2008 45.80 46.50 45.10 45.80 7,421 -0.60(-1.29%)
Jan 29, 2008 46.40 46.70 45.95 46.40 20,571 -1.05(-2.21%)
Jan 28, 2008 46.25 47.45 45.80 47.45 6,457 +1.20(+2.59%)
Jan 25, 2008 44.90 47.50 45.95 46.25 4,585 +1.35(+3.01%)
Jan 24, 2008 44.90 45.70 44.80 44.90 5,613 +1.35(+3.10%)
Jan 23, 2008 43.55 44.25 41.50 43.55 24,204 -0.10(-0.23%)
Jan 22, 2008 44.00 44.75 43.35 43.65 7,569 -0.35(-0.80%)
Jan 21, 2008 44.00 44.25 43.65 44.00 7,549 +0.00(+0.00%)
Jan 18, 2008 44.00 44.25 43.65 44.00 7,549 -0.55(-1.23%)
Jan 17, 2008 44.55 45.05 44.28 44.55 46,405 -0.15(-0.34%)
Jan 16, 2008 44.70 45.50 44.50 44.70 20,756 -0.15(-0.33%)
Jan 15, 2008 45.65 45.09 44.55 44.85 6,150 -0.80(-1.75%)
Jan 14, 2008 43.95 45.95 45.65 45.65 11,916 +1.70(+3.87%)
Jan 11, 2008 43.95 44.64 43.95 43.95 5,194 -0.55(-1.24%)
Jan 10, 2008 44.50 44.60 43.65 44.50 6,981 +0.85(+1.95%)
Jan 09, 2008 43.40 43.75 43.20 43.65 15,019 +0.25(+0.58%)
Jan 08, 2008 43.40 44.06 43.40 43.40 14,185 -0.54(-1.23%)
Jan 07, 2008 43.66 44.20 43.55 43.94 13,626 +0.28(+0.64%)
Jan 04, 2008 43.66 44.05 43.60 43.66 32,822 -1.19(-2.65%)
Jan 03, 2008 44.85 44.90 44.50 44.85 25,894 -0.16(-0.36%)
Jan 02, 2008 45.05 45.70 45.01 45.01 15,954 -0.04(-0.09%)
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.