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 (%)
Aug 31, 2010 18.11 18.35 18.10 18.25 3,478 +0.05(+0.27%)
Aug 30, 2010 18.10 18.25 18.06 18.20 9,802 -0.09(-0.49%)
Aug 27, 2010 17.90 18.37 17.90 18.29 4,909 +0.41(+2.29%)
Aug 26, 2010 17.84 18.05 17.84 17.88 3,148 +0.10(+0.56%)
Aug 25, 2010 17.75 17.83 17.57 17.78 6,307 -0.26(-1.44%)
Aug 24, 2010 18.18 18.26 17.90 18.04 6,170 -0.46(-2.49%)
Aug 23, 2010 18.56 18.56 18.33 18.50 1,583 +0.11(+0.60%)
Aug 20, 2010 18.50 18.50 18.26 18.39 2,508 -0.26(-1.39%)
Aug 19, 2010 18.95 19.12 18.65 18.65 4,090 -0.15(-0.80%)
Aug 18, 2010 18.56 18.87 18.56 18.80 13,031 +0.15(+0.80%)
Aug 17, 2010 18.60 18.70 18.47 18.65 12,691 +0.31(+1.69%)
Aug 16, 2010 18.36 18.36 18.15 18.34 3,896 -0.02(-0.11%)
Aug 13, 2010 18.18 18.37 18.18 18.36 11,234 -0.24(-1.29%)
Aug 12, 2010 18.36 18.70 18.23 18.60 10,408 +0.11(+0.59%)
Aug 11, 2010 18.50 18.78 18.40 18.49 8,424 -0.66(-3.45%)
Aug 10, 2010 19.00 19.20 18.88 19.15 11,082 -0.07(-0.36%)
Aug 09, 2010 19.42 19.42 19.20 19.22 8,842 -0.07(-0.36%)
Aug 06, 2010 19.30 19.48 19.25 19.29 6,570 +0.04(+0.21%)
Aug 05, 2010 19.20 19.29 19.19 19.25 7,417 +0.04(+0.21%)
Aug 04, 2010 19.41 19.44 19.15 19.21 7,227 -0.01(-0.05%)
Aug 03, 2010 19.30 19.35 19.20 19.22 16,620 -0.09(-0.47%)
Aug 02, 2010 19.11 19.39 19.10 19.31 45,368 +0.21(+1.10%)
Jul 30, 2010 19.00 19.10 18.76 19.10 6,231 +0.00(+0.00%)
Jul 29, 2010 19.00 19.16 18.84 19.10 9,250 +0.30(+1.60%)
Jul 28, 2010 18.91 19.00 18.80 18.80 6,205 -0.24(-1.26%)
Jul 27, 2010 19.09 19.16 18.93 19.04 17,318 -0.09(-0.47%)
Jul 26, 2010 19.17 19.22 19.05 19.13 10,352 -0.27(-1.39%)
Jul 23, 2010 19.12 19.40 19.00 19.40 36,568 +0.30(+1.57%)
Jul 22, 2010 18.82 19.22 18.82 19.10 22,289 +0.55(+2.96%)
Jul 21, 2010 18.49 18.62 18.25 18.55 5,144 -0.06(-0.32%)
Jul 20, 2010 18.33 18.61 18.31 18.61 3,265 -0.04(-0.21%)
Jul 19, 2010 18.62 18.67 18.36 18.65 9,199 +0.00(+0.00%)
Jul 16, 2010 18.72 18.72 18.50 18.65 6,624 +0.03(+0.16%)
Jul 15, 2010 18.71 18.85 18.50 18.62 3,871 +0.02(+0.11%)
Jul 14, 2010 18.80 18.90 18.58 18.60 8,746 -0.15(-0.80%)
Jul 13, 2010 18.73 18.75 18.50 18.75 12,630 +0.85(+4.75%)
Jul 12, 2010 17.99 18.03 17.74 17.90 6,489 +0.10(+0.56%)
Jul 09, 2010 17.92 18.00 17.73 17.80 6,700 -0.19(-1.06%)
Jul 08, 2010 17.88 17.99 17.73 17.99 7,928 +0.16(+0.90%)
Jul 07, 2010 17.73 18.00 17.53 17.83 6,278 +0.28(+1.60%)
Jul 06, 2010 17.40 17.70 17.40 17.55 6,542 +0.25(+1.45%)
Jul 02, 2010 17.15 17.45 17.06 17.30 4,665 -0.10(-0.57%)
Jul 01, 2010 17.38 17.40 17.03 17.40 19,688 +0.25(+1.46%)
Jun 30, 2010 17.19 17.35 17.05 17.15 7,527 +0.00(+0.00%)
Jun 29, 2010 17.05 17.29 16.97 17.15 17,667 -0.54(-3.05%)
Jun 25, 2010 17.69 17.71 17.50 17.69 35,850 -0.04(-0.23%)
Jun 24, 2010 17.90 17.95 17.60 17.73 8,406 -0.26(-1.45%)
Jun 23, 2010 18.06 18.06 17.76 17.99 20,571 +0.23(+1.30%)
Jun 22, 2010 18.08 18.08 17.76 17.76 13,508 -0.39(-2.15%)
Jun 21, 2010 18.38 18.38 18.03 18.15 11,790 +0.00(+0.00%)
Jun 18, 2010 18.03 18.23 17.81 18.15 17,588 +0.15(+0.83%)
Jun 17, 2010 17.91 18.01 17.68 18.00 14,573 +0.71(+4.11%)
Jun 16, 2010 17.12 17.32 16.97 17.29 8,304 -0.16(-0.92%)
Jun 15, 2010 17.00 17.47 16.96 17.45 34,843 +0.41(+2.41%)
Jun 14, 2010 17.25 17.40 16.95 17.04 17,026 -0.01(-0.06%)
Jun 11, 2010 16.72 17.20 16.72 17.05 5,433 +0.00(+0.00%)
Jun 10, 2010 16.80 17.05 16.67 17.05 33,730 +1.09(+6.83%)
Jun 09, 2010 16.20 16.40 15.96 15.96 16,823 -0.30(-1.85%)
Jun 08, 2010 15.96 16.27 15.91 16.26 23,641 +0.07(+0.43%)
Jun 07, 2010 16.51 16.54 16.12 16.19 12,270 -0.06(-0.37%)
Jun 04, 2010 16.71 16.71 16.20 16.25 21,151 -0.95(-5.52%)
Jun 03, 2010 17.00 17.22 16.84 17.20 17,501 -0.05(-0.29%)
Jun 02, 2010 17.00 17.25 16.72 17.25 12,934 +0.10(+0.58%)
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.