Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 2:54AM ET - U.S. Markets open in 6 hours and 36 minutes. Dow  0.47% Nasdaq  0.00%

VOLKSWAGEN A G SPONS (VLKAY.PK)

On Dec 15: 23.40   0.50 (2.09%)

MORE ON VLKAY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 23.59 23.59 23.37 23.40 14,100 23.40 14-Dec-09 24.00 24.03 23.72 23.90 13,700 23.90 11-Dec-09 23.89 24.12 23.79 24.05 13,500 24.05 10-Dec-09 23.95 23.95 23.47 23.52 12,400 23.52 9-Dec-09 23.62 23.62 23.39 23.48 18,500 23.48 8-Dec-09 23.60 23.60 23.17 23.22 20,700 23.22 7-Dec-09 23.87 24.30 23.87 24.15 15,100 24.15 4-Dec-09 24.72 24.72 23.71 23.96 15,300 23.96 3-Dec-09 24.34 24.53 24.16 24.25 10,400 24.25 2-Dec-09 24.52 24.55 23.70 23.75 38,600 23.75 1-Dec-09 24.70 24.89 24.50 24.65 17,900 24.65 30-Nov-09 25.56 26.16 24.53 24.95 135,400 24.95 27-Nov-09 25.80 26.41 25.61 26.10 7,200 26.10 25-Nov-09 26.30 26.40 25.85 26.40 10,500 26.40 24-Nov-09 27.60 27.60 26.65 26.95 15,300 26.95 23-Nov-09 28.10 28.39 28.08 28.22 10,600 28.22 20-Nov-09 28.50 28.50 27.77 27.83 5,400 27.83 19-Nov-09 28.93 28.93 28.47 28.55 8,900 28.55 18-Nov-09 28.97 29.15 28.72 28.83 3,000 28.83 17-Nov-09 29.02 29.22 28.65 29.06 7,100 29.06 16-Nov-09 29.06 29.48 29.00 29.10 6,200 29.10 13-Nov-09 28.55 29.10 28.01 28.70 19,600 28.70 12-Nov-09 30.05 30.23 29.12 29.20 24,600 29.20 11-Nov-09 31.65 31.65 30.85 31.44 129,000 31.44 10-Nov-09 31.35 31.35 30.36 30.87 13,300 30.87 9-Nov-09 33.00 33.74 33.00 33.24 4,300 33.24 6-Nov-09 32.31 32.71 32.07 32.70 8,200 32.70 5-Nov-09 32.34 32.34 31.84 31.85 2,400 31.85 4-Nov-09 31.55 32.15 31.30 31.61 3,200 31.61 3-Nov-09 31.95 31.95 31.20 31.28 8,100 31.28 2-Nov-09 32.65 32.83 31.56 32.60 5,100 32.60 30-Oct-09 33.09 33.09 32.40 32.82 4,900 32.82 29-Oct-09 32.70 33.80 32.70 33.29 7,800 33.29 28-Oct-09 33.32 33.55 32.15 32.75 6,500 32.75 27-Oct-09 34.40 34.40 32.68 32.69 7,400 32.69 26-Oct-09 35.30 35.33 33.57 33.94 7,400 33.94 23-Oct-09 34.70 35.10 34.46 34.76 4,400 34.76 22-Oct-09 35.00 35.69 34.65 35.00 6,100 35.00 21-Oct-09 35.00 35.77 34.86 34.91 7,200 34.91 20-Oct-09 36.23 36.23 35.14 35.25 5,800 35.25 19-Oct-09 36.00 36.41 35.62 36.06 7,400 36.06 16-Oct-09 35.38 35.38 34.75 34.80 6,500 34.80 15-Oct-09 35.47 35.71 35.26 35.71 4,500 35.71 14-Oct-09 35.03 35.99 34.41 34.41 14,200 34.41 13-Oct-09 35.75 35.75 34.00 34.30 8,600 34.30 12-Oct-09 34.19 34.55 34.13 34.19 8,100 34.19 9-Oct-09 33.45 33.46 33.10 33.10 17,400 33.10 8-Oct-09 33.90 34.00 33.25 33.75 14,300 33.75 7-Oct-09 33.91 33.91 33.11 33.21 2,400 33.21 6-Oct-09 33.80 34.35 33.66 34.05 8,300 34.05 5-Oct-09 33.35 33.94 32.98 33.94 4,500 33.94 2-Oct-09 31.80 32.40 31.80 32.35 8,400 32.35 1-Oct-09 33.06 33.06 31.76 31.76 4,200 31.76 30-Sep-09 33.40 33.78 32.92 33.23 12,300 33.23 29-Sep-09 33.50 33.79 33.24 33.51 7,100 33.51 28-Sep-09 32.50 33.40 32.50 33.20 5,600 33.20 25-Sep-09 32.30 32.31 31.55 31.99 20,900 31.99 24-Sep-09 33.31 33.31 32.04 32.44 4,500 32.44 23-Sep-09 33.10 33.29 32.04 32.25 49,700 32.25 22-Sep-09 32.30 33.39 32.30 33.37 14,900 33.37 21-Sep-09 32.30 32.70 31.93 32.69 7,800 32.69 18-Sep-09 34.07 34.15 33.40 33.55 33,600 33.55 17-Sep-09 35.80 36.10 35.01 35.60 6,900 35.60 16-Sep-09 35.89 36.42 35.28 36.40 14,800 36.40 15-Sep-09 35.90 36.08 35.42 36.08 11,100 36.08 14-Sep-09 36.65 37.20 36.50 36.60 13,200 36.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions