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 (%)
Nov 30, 2016 27.48 27.53 27.25 27.33 65,577 -0.29(-1.03%)
Nov 29, 2016 27.43 27.66 27.40 27.61 115,629 -0.10(-0.34%)
Nov 28, 2016 27.89 28.00 27.68 27.71 69,869 -0.38(-1.37%)
Nov 25, 2016 28.27 28.37 28.08 28.09 63,935 +0.26(+0.93%)
Nov 23, 2016 27.84 27.84 27.84 0 +0.14(+0.51%)
Nov 22, 2016 27.66 27.77 27.53 27.70 91,402 +0.07(+0.25%)
Nov 21, 2016 27.69 27.76 27.50 27.62 125,038 +0.52(+1.94%)
Nov 18, 2016 27.23 27.28 27.06 27.10 250,064 -0.38(-1.40%)
Nov 17, 2016 27.41 27.56 27.36 27.48 98,283 +0.16(+0.60%)
Nov 16, 2016 27.57 27.66 27.25 27.32 123,893 -0.61(-2.20%)
Nov 15, 2016 27.82 27.95 27.66 27.93 114,369 +0.21(+0.78%)
Nov 14, 2016 27.55 27.76 27.53 27.72 75,256 -0.18(-0.65%)
Nov 11, 2016 28.04 28.11 27.80 27.90 133,955 +0.29(+1.03%)
Nov 10, 2016 27.68 27.83 27.35 27.61 149,053 +0.01(+0.05%)
Nov 09, 2016 27.67 27.78 27.41 27.60 230,799 -0.58(-2.06%)
Nov 08, 2016 28.05 28.20 27.76 28.18 110,226 +0.03(+0.11%)
Nov 07, 2016 28.16 28.23 28.03 28.15 207,338 +0.01(+0.04%)
Nov 04, 2016 28.32 28.46 28.11 28.14 98,014 -0.16(-0.57%)
Nov 03, 2016 28.60 28.63 28.29 28.30 130,970 -0.32(-1.12%)
Nov 02, 2016 28.96 29.00 28.53 28.62 126,556 -0.72(-2.45%)
Nov 01, 2016 29.80 29.84 29.29 29.34 163,536 -0.41(-1.36%)
Oct 31, 2016 29.64 29.83 29.50 29.75 176,783 +0.27(+0.90%)
Oct 28, 2016 29.50 29.65 29.41 29.48 114,297 +0.18(+0.62%)
Oct 27, 2016 29.39 29.52 29.25 29.30 111,758 +0.13(+0.44%)
Oct 26, 2016 29.14 29.30 29.07 29.17 55,737 +0.02(+0.07%)
Oct 25, 2016 29.34 29.39 29.04 29.15 113,092 -0.20(-0.66%)
Oct 24, 2016 29.39 29.45 29.30 29.34 96,951 +0.22(+0.77%)
Oct 21, 2016 29.01 29.16 28.96 29.12 36,774 -0.26(-0.88%)
Oct 20, 2016 29.20 29.50 29.13 29.38 285,138 +0.30(+1.05%)
Oct 19, 2016 29.00 29.10 28.91 29.07 105,818 +0.23(+0.81%)
Oct 18, 2016 28.91 28.99 28.81 28.84 45,774 +0.07(+0.24%)
Oct 17, 2016 28.80 28.90 28.67 28.77 92,866 -0.24(-0.83%)
Oct 14, 2016 29.09 29.20 28.90 29.01 45,421 +0.09(+0.31%)
Oct 13, 2016 28.63 28.98 28.50 28.92 119,065 -0.16(-0.55%)
Oct 12, 2016 29.10 29.27 28.95 29.08 37,082 -0.12(-0.41%)
Oct 11, 2016 29.57 29.57 29.17 29.20 409,481 -0.45(-1.50%)
Oct 10, 2016 29.48 29.70 29.43 29.64 446,763 +0.41(+1.39%)
Oct 07, 2016 29.36 29.50 29.01 29.24 57,246 -0.09(-0.29%)
Oct 06, 2016 29.50 29.54 29.29 29.32 129,030 -0.12(-0.39%)
Oct 05, 2016 29.55 29.58 29.43 29.44 162,440 +0.48(+1.66%)
Oct 04, 2016 29.27 29.31 28.91 28.96 148,388 +0.46(+1.61%)
Oct 03, 2016 28.70 28.95 28.33 28.50 58,649 -0.41(-1.42%)
Sep 30, 2016 28.34 28.97 28.27 28.91 141,494 +0.86(+3.07%)
Sep 29, 2016 28.62 28.65 27.90 28.05 97,202 -0.50(-1.73%)
Sep 28, 2016 28.34 28.59 28.17 28.55 91,534 +0.69(+2.48%)
Sep 27, 2016 27.67 27.92 27.60 27.86 250,055 -0.55(-1.95%)
Sep 26, 2016 28.73 28.77 28.36 28.41 234,912 -0.53(-1.83%)
Sep 23, 2016 29.00 29.05 28.88 28.94 57,926 -0.29(-0.98%)
Sep 22, 2016 29.41 29.49 29.12 29.23 163,513 +0.35(+1.19%)
Sep 21, 2016 28.74 28.93 28.46 28.88 83,232 +0.36(+1.26%)
Sep 20, 2016 28.66 28.73 28.50 28.52 66,045 -0.20(-0.70%)
Sep 19, 2016 28.74 28.95 28.59 28.72 53,973 +0.28(+0.98%)
Sep 16, 2016 28.59 28.63 28.37 28.44 141,706 -0.83(-2.85%)
Sep 15, 2016 28.92 29.35 28.86 29.27 59,728 +0.14(+0.50%)
Sep 14, 2016 28.99 29.28 28.89 29.13 126,223 -0.07(-0.26%)
Sep 13, 2016 29.54 29.58 29.13 29.20 75,140 -0.42(-1.40%)
Sep 12, 2016 29.11 29.68 29.01 29.62 154,196 +0.35(+1.20%)
Sep 09, 2016 29.67 29.72 29.26 29.27 74,582 -0.39(-1.31%)
Sep 08, 2016 29.65 29.90 29.57 29.66 74,055 -0.28(-0.94%)
Sep 07, 2016 30.00 30.05 29.84 29.94 190,395 +0.42(+1.42%)
Sep 06, 2016 29.52 29.59 29.36 29.52 92,695 +0.17(+0.58%)
Sep 02, 2016 29.35 29.35 29.35 0 +0.18(+0.62%)
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.