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 (%)
Jan 30, 2004 10.05 10.20 9.900 9.900 89,318 -0.15(-1.49%)
Jan 29, 2004 10.30 10.20 10.00 10.05 194,537 -0.25(-2.43%)
Jan 28, 2004 10.40 10.50 10.30 10.30 98,879 -0.10(-0.96%)
Jan 27, 2004 10.40 10.50 10.35 10.40 108,354 +0.00(+0.00%)
Jan 26, 2004 10.45 10.45 10.35 10.40 72,729 -0.05(-0.48%)
Jan 23, 2004 10.64 10.65 10.35 10.45 95,481 -0.19(-1.79%)
Jan 22, 2004 10.50 10.70 10.50 10.64 119,294 +0.14(+1.33%)
Jan 21, 2004 10.50 10.60 10.35 10.50 108,015 +0.00(+0.00%)
Jan 20, 2004 10.76 10.60 10.40 10.50 86,255 -0.26(-2.42%)
Jan 16, 2004 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jan 15, 2004 10.85 10.85 10.55 10.76 889,789 -0.09(-0.83%)
Jan 14, 2004 10.55 10.88 10.50 10.85 110,881 +0.30(+2.84%)
Jan 13, 2004 10.55 10.65 10.40 10.55 90,368 +0.00(+0.00%)
Jan 12, 2004 10.60 10.85 10.30 10.55 124,616 -0.05(-0.47%)
Jan 09, 2004 10.70 10.65 10.40 10.60 64,931 -0.15(-1.40%)
Jan 08, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 07, 2004 10.75 10.75 10.50 10.75 100,553 -0.40(-3.59%)
Dec 31, 2003 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Dec 30, 2003 11.10 11.20 11.00 11.15 70,389 +0.05(+0.45%)
Dec 29, 2003 10.85 11.10 10.90 11.10 150,181 +0.25(+2.30%)
Dec 26, 2003 10.85 10.95 10.75 10.85 31,452 +0.05(+0.46%)
Dec 24, 2003 10.80 10.90 10.75 10.80 71,061 +0.00(+0.00%)
Dec 23, 2003 10.95 10.95 10.75 10.80 148,967 -0.15(-1.37%)
Dec 22, 2003 11.10 10.95 10.70 10.95 456,557 -0.15(-1.35%)
Dec 19, 2003 11.10 11.15 10.87 11.10 171,685 +0.15(+1.37%)
Dec 18, 2003 10.95 10.95 10.95 10.95 0 +0.05(+0.46%)
Dec 17, 2003 10.90 10.90 10.90 10.90 0 +0.25(+2.35%)
Dec 16, 2003 10.65 10.65 10.65 10.65 0 -0.15(-1.39%)
Dec 15, 2003 10.80 10.80 10.80 10.80 0 +0.20(+1.89%)
Dec 12, 2003 10.60 10.60 10.60 10.60 0 +0.20(+1.92%)
Dec 11, 2003 10.40 10.40 10.40 10.40 0 +0.05(+0.48%)
Dec 10, 2003 10.35 10.35 10.35 10.35 0 -0.15(-1.43%)
Dec 09, 2003 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 08, 2003 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 05, 2003 10.60 10.60 10.60 10.50 0 +0.10(+0.96%)
Dec 04, 2003 10.40 10.40 10.40 10.40 0 +0.30(+2.97%)
Dec 03, 2003 10.10 10.10 10.10 10.10 0 +0.05(+0.50%)
Dec 02, 2003 10.05 10.05 10.05 10.05 0 +0.15(+1.52%)
Dec 01, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 28, 2003 10.15 10.05 8.000 9.900 34,218 -0.35(-3.41%)
Nov 26, 2003 10.25 10.25 10.25 10.25 0 +0.20(+1.99%)
Nov 25, 2003 10.05 10.05 10.05 10.05 0 +0.15(+1.52%)
Nov 24, 2003 9.900 9.900 9.900 9.900 0 -0.10(-1.00%)
Nov 21, 2003 10.00 10.00 10.00 10.00 0 -0.25(-2.44%)
Nov 20, 2003 10.25 10.25 10.25 10.25 0 -0.10(-0.97%)
Nov 19, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Nov 18, 2003 10.35 10.35 10.35 10.35 0 -0.25(-2.36%)
Nov 17, 2003 10.60 10.60 10.60 10.60 0 +0.05(+0.47%)
Nov 14, 2003 10.55 10.55 10.55 10.55 0 -0.10(-0.94%)
Nov 13, 2003 10.65 10.65 10.65 10.65 0 +0.40(+3.90%)
Nov 12, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 11, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 10, 2003 10.25 10.25 10.25 10.25 0 -0.10(-0.97%)
Nov 07, 2003 10.35 10.35 10.35 10.35 0 +0.05(+0.49%)
Nov 06, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 05, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 04, 2003 10.30 10.30 10.30 10.30 0 +0.30(+3.00%)
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.