Voestalpine Ag (OP: VLPNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 7.150 | 7.150 | 7.150 | 0 | -0.10(-1.38%) | |
| Oct 28, 2015 | 7.250 | 7.250 | 7.250 | 55 | -0.33(-4.42%) | |
| Oct 23, 2015 | 7.585 | 7.585 | 7.585 | 0 | -0.03(-0.33%) | |
| Oct 16, 2015 | 7.610 | 7.610 | 7.610 | 0 | +0.21(+2.84%) | |
| Oct 15, 2015 | 7.400 | 7.400 | 7.400 | 7.400 | 199 | +0.23(+3.21%) |
| Oct 05, 2015 | 7.170 | 7.170 | 7.170 | 0 | +0.23(+3.31%) | |
| Oct 02, 2015 | 6.900 | 6.940 | 6.900 | 6.940 | 3,939 | +0.43(+6.61%) |
| Sep 28, 2015 | 6.510 | 6.510 | 6.510 | 0 | -0.23(-3.41%) | |
| Sep 23, 2015 | 6.740 | 6.740 | 6.740 | 0 | -0.01(-0.15%) | |
| Sep 22, 2015 | 6.780 | 6.790 | 6.750 | 6.750 | 952 | -0.77(-10.24%) |
| Sep 14, 2015 | 7.520 | 7.520 | 7.520 | 5 | +0.27(+3.72%) | |
| Sep 02, 2015 | 7.250 | 7.250 | 7.250 | 0 | -0.09(-1.23%) | |
| Aug 27, 2015 | 7.340 | 7.340 | 7.340 | 0 | +0.14(+1.94%) | |
| Aug 25, 2015 | 7.200 | 7.200 | 7.200 | 0 | -0.04(-0.55%) | |
| Aug 24, 2015 | 7.240 | 7.240 | 7.240 | 7.240 | 1,689 | -0.19(-2.56%) |
| Aug 21, 2015 | 7.430 | 7.430 | 7.430 | 7.430 | 1,020 | -0.47(-5.95%) |
| Aug 20, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | -0.04(-0.50%) |
| Aug 18, 2015 | 7.940 | 7.940 | 7.940 | 0 | -0.06(-0.75%) | |
| Aug 17, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.05(+0.63%) |
| Aug 13, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.35(-4.22%) | |
| Aug 07, 2015 | 8.300 | 8.300 | 8.300 | 0 | -0.10(-1.19%) | |
| Aug 06, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 551 | -0.12(-1.41%) |
| Aug 04, 2015 | 8.520 | 8.520 | 8.520 | 6 | +0.09(+1.07%) | |
| Aug 03, 2015 | 8.600 | 8.600 | 8.430 | 8.430 | 429 | -0.20(-2.33%) |
| Jul 31, 2015 | 8.600 | 8.631 | 8.591 | 8.631 | 36,028 | +0.12(+1.42%) |
| Jul 29, 2015 | 8.510 | 8.510 | 8.510 | 0 | +0.03(+0.35%) | |
| Jul 28, 2015 | 8.570 | 8.570 | 8.480 | 8.480 | 327 | +0.34(+4.18%) |
| Jul 27, 2015 | 8.270 | 8.270 | 8.140 | 8.140 | 525 | -0.18(-2.16%) |
| Jul 24, 2015 | 8.340 | 8.340 | 8.320 | 8.320 | 384 | -0.10(-1.19%) |
| Jul 23, 2015 | 8.420 | 8.420 | 8.420 | 8.420 | 144 | +0.07(+0.84%) |
| Jul 22, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 147 | -0.17(-2.00%) |
| Jul 17, 2015 | 8.520 | 8.520 | 8.520 | 0 | +0.20(+2.40%) | |
| Jul 16, 2015 | 8.320 | 8.320 | 8.320 | 8.320 | 200 | +0.28(+3.48%) |
| Jul 15, 2015 | 8.135 | 8.135 | 8.040 | 8.040 | 418 | -0.15(-1.83%) |
| Jul 10, 2015 | 8.190 | 8.190 | 8.190 | 53 | +0.09(+1.11%) | |
| Jul 09, 2015 | 8.080 | 8.100 | 8.080 | 8.100 | 240 | +0.16(+2.02%) |
| Jul 08, 2015 | 7.940 | 7.940 | 7.940 | 7.940 | 113 | +0.07(+0.89%) |
| Jul 07, 2015 | 7.610 | 7.870 | 7.610 | 7.870 | 5,490 | -0.53(-6.31%) |
| Jul 01, 2015 | 8.400 | 8.400 | 8.400 | 65 | +0.14(+1.69%) | |
| Jun 30, 2015 | 8.420 | 8.420 | 8.110 | 8.260 | 2,752 | -0.33(-3.84%) |
| Jun 29, 2015 | 8.590 | 8.590 | 8.590 | 8.590 | 215 | -0.19(-2.21%) |
| Jun 26, 2015 | 8.810 | 8.810 | 8.784 | 8.784 | 336 | -0.06(-0.63%) |
| Jun 25, 2015 | 8.840 | 8.840 | 8.840 | 8.840 | 1,892 | -0.07(-0.79%) |
| Jun 23, 2015 | 8.910 | 8.910 | 8.910 | 0 | -0.09(-1.00%) | |
| Jun 22, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | -0.17(-1.85%) |
| Jun 18, 2015 | 9.170 | 9.170 | 9.170 | 12 | +0.07(+0.77%) | |
| Jun 16, 2015 | 9.100 | 9.100 | 9.100 | 0 | -0.14(-1.52%) | |
| Jun 11, 2015 | 9.240 | 9.240 | 9.240 | 0 | -0.24(-2.53%) | |
| Jun 10, 2015 | 9.480 | 9.480 | 9.480 | 9.480 | 3,879 | +0.33(+3.61%) |
| Jun 05, 2015 | 9.150 | 9.150 | 9.150 | 100 | -0.15(-1.61%) | |
| Jun 04, 2015 | 9.350 | 9.350 | 9.290 | 9.300 | 2,170 | +0.99(+11.91%) |
| May 28, 2015 | 8.310 | 8.310 | 8.310 | 81 | -0.39(-4.48%) | |
| May 27, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 115 | +0.03(+0.35%) |
| May 22, 2015 | 8.670 | 8.670 | 8.670 | 58 | -0.17(-1.92%) | |
| May 21, 2015 | 8.800 | 8.840 | 8.800 | 8.840 | 1,837 | -0.21(-2.32%) |
| May 15, 2015 | 9.050 | 9.050 | 9.050 | 0 | +0.12(+1.34%) | |
| May 14, 2015 | 8.810 | 8.940 | 8.810 | 8.930 | 1,160 | +0.31(+3.60%) |
| May 08, 2015 | 8.620 | 8.620 | 8.620 | 0 | +0.24(+2.86%) | |
| May 07, 2015 | 8.380 | 8.380 | 8.380 | 8.380 | 241 | -0.11(-1.32%) |
| May 06, 2015 | 8.492 | 8.492 | 8.492 | 8.492 | 137 | +0.04(+0.50%) |
| May 05, 2015 | 8.450 | 8.450 | 8.450 | 8.450 | 405 | -0.04(-0.47%) |
| Apr 28, 2015 | 8.490 | 8.490 | 8.490 | 0 | +0.20(+2.41%) | |
| Apr 24, 2015 | 8.290 | 8.290 | 8.290 | 50 | +0.19(+2.35%) | |
| Apr 15, 2015 | 8.100 | 8.100 | 8.100 | 89 | +0.13(+1.68%) | |
| Apr 14, 2015 | 7.966 | 7.966 | 7.966 | 7.966 | 101 | +0.06(+0.71%) |
| Apr 13, 2015 | 7.920 | 7.930 | 7.910 | 7.910 | 2,100 | +0.12(+1.54%) |
| Apr 09, 2015 | 7.790 | 7.790 | 7.790 | 0 | +0.16(+2.10%) | |
| Apr 07, 2015 | 7.630 | 7.630 | 7.630 | 0 | +0.16(+2.14%) | |
| Apr 06, 2015 | 7.470 | 7.470 | 7.470 | 7.470 | 100 | +0.02(+0.27%) |
| Apr 02, 2015 | 7.450 | 7.450 | 7.450 | 0 | +0.21(+2.97%) | |
| Mar 27, 2015 | 7.235 | 7.235 | 7.235 | 0 | -0.14(-1.90%) | |
| Mar 26, 2015 | 7.375 | 7.375 | 7.375 | 7.375 | 799 | -0.13(-1.80%) |
| Mar 24, 2015 | 7.510 | 7.510 | 7.510 | 0 | +0.04(+0.54%) | |
| Mar 20, 2015 | 7.470 | 7.470 | 7.470 | 0 | +0.23(+3.18%) | |
| Mar 16, 2015 | 7.240 | 7.240 | 7.240 | 0 | +0.01(+0.14%) | |
| Mar 12, 2015 | 7.230 | 7.230 | 7.230 | 0 | -0.24(-3.21%) | |
| Mar 09, 2015 | 7.470 | 7.470 | 7.470 | 0 | +0.02(+0.27%) | |
| Mar 05, 2015 | 7.450 | 7.450 | 7.450 | 0 | -0.05(-0.67%) | |
| Mar 04, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.31(-3.92%) |
| Feb 27, 2015 | 7.806 | 7.806 | 7.806 | 65 | +0.02(+0.23%) | |
| Feb 26, 2015 | 7.788 | 7.788 | 7.788 | 7.788 | 2,097 | -0.16(-1.98%) |
| Feb 25, 2015 | 7.945 | 7.945 | 7.945 | 7.945 | 475 | +0.05(+0.65%) |
| Feb 24, 2015 | 7.860 | 7.894 | 7.860 | 7.894 | 1,600 | +0.02(+0.30%) |
| Feb 23, 2015 | 7.950 | 7.950 | 7.870 | 7.870 | 1,554 | +0.04(+0.51%) |
| Feb 19, 2015 | 7.830 | 7.830 | 7.830 | 57 | +0.00(+0.00%) | |
| Feb 13, 2015 | 7.830 | 7.830 | 7.830 | 0 | +0.48(+6.53%) | |
| Feb 10, 2015 | 7.350 | 7.350 | 7.350 | 37 | +0.13(+1.80%) | |
| Feb 09, 2015 | 7.220 | 7.220 | 7.220 | 7.220 | 656 | +0.05(+0.70%) |
| Feb 06, 2015 | 7.170 | 7.170 | 7.170 | 7.170 | 146 | -0.16(-2.18%) |
| Feb 03, 2015 | 7.330 | 7.330 | 7.330 | 48 | +0.23(+3.24%) | |
| Jan 30, 2015 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
| Jan 28, 2015 | 7.100 | 7.100 | 7.100 | 7.100 | 101 | -0.03(-0.36%) |
| Jan 27, 2015 | 7.150 | 7.150 | 7.110 | 7.126 | 2,304 | -0.13(-1.85%) |
| Jan 22, 2015 | 7.260 | 7.260 | 7.260 | 0 | +0.21(+2.98%) | |
| Jan 21, 2015 | 7.050 | 7.050 | 7.050 | 7.050 | 142 | +0.24(+3.52%) |
| Jan 16, 2015 | 6.810 | 6.810 | 6.810 | 23 | +0.13(+1.95%) | |
| Jan 14, 2015 | 6.680 | 6.680 | 6.680 | 0 | -0.26(-3.75%) | |
| Jan 13, 2015 | 6.940 | 0 | -0.15(-2.12%) | |||
| Jan 12, 2015 | 7.090 | 7.090 | 7.090 | 7.090 | 908 | -0.25(-3.41%) |
| Jan 09, 2015 | 7.324 | 7.340 | 7.324 | 7.340 | 1,581 | -0.05(-0.68%) |
| Jan 06, 2015 | 7.390 | 7.390 | 7.390 | 0 | -0.48(-6.04%) | |
| Jan 02, 2015 | 7.865 | 7.865 | 7.865 | 91 | -0.04(-0.57%) | |
| Dec 31, 2014 | 7.910 | 7.910 | 7.910 | 0 | +0.00(+0.00%) | |
| Dec 29, 2014 | 7.910 | 7.910 | 7.910 | 0 | -0.04(-0.50%) | |
| Dec 24, 2014 | 7.950 | 7.950 | 7.950 | 0 | +0.05(+0.63%) | |
| Dec 22, 2014 | 7.900 | 7.900 | 7.900 | 18 | +0.05(+0.64%) | |
| Dec 19, 2014 | 7.850 | 7.850 | 7.850 | 7.850 | 306 | +0.06(+0.77%) |
| Dec 18, 2014 | 7.790 | 7.790 | 7.790 | 7.790 | 331 | +0.04(+0.52%) |
| Dec 17, 2014 | 7.750 | 7.750 | 7.750 | 7.750 | 336 | -0.01(-0.13%) |
| Dec 15, 2014 | 7.760 | 7.760 | 7.760 | 7.760 | 1,239 | -0.31(-3.84%) |
| Dec 11, 2014 | 8.070 | 8.070 | 8.070 | 21 | -0.07(-0.86%) | |
| Dec 10, 2014 | 8.140 | 8.140 | 8.140 | 8.140 | 114 | -0.18(-2.16%) |
| Dec 09, 2014 | 8.320 | 8.320 | 8.320 | 8.320 | 1,917 | -0.08(-0.95%) |
| Dec 08, 2014 | 8.400 | 8.400 | 8.400 | 8.400 | 621 | -0.09(-1.06%) |
| Dec 04, 2014 | 8.490 | 8.490 | 8.490 | 0 | +0.22(+2.66%) | |
| Dec 03, 2014 | 8.300 | 8.300 | 8.270 | 8.270 | 404 | -0.22(-2.59%) |
| Nov 26, 2014 | 8.490 | 8.490 | 8.490 | 0 | +0.02(+0.24%) | |
| Nov 25, 2014 | 8.470 | 8.470 | 8.470 | 8.470 | 200 | +0.08(+0.95%) |
| Nov 24, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 9,016 | +0.00(+0.00%) |
| Nov 21, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 296 | +0.31(+3.84%) |
| Nov 20, 2014 | 8.080 | 8.080 | 8.080 | 8.080 | 2,673 | -0.09(-1.10%) |
| Nov 19, 2014 | 8.170 | 8.170 | 8.170 | 8.170 | 1,325 | +0.02(+0.24%) |
| Nov 18, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 150 | +0.16(+2.00%) |
| Nov 14, 2014 | 7.990 | 7.990 | 7.990 | 0 | +0.04(+0.50%) | |
| Nov 13, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 250 | +0.09(+1.15%) |
| Nov 11, 2014 | 7.860 | 7.860 | 7.860 | 97 | +0.05(+0.64%) | |
| Nov 10, 2014 | 7.810 | 7.810 | 7.810 | 7.810 | 153 | -0.14(-1.76%) |
| Nov 04, 2014 | 7.950 | 7.950 | 7.950 | 0 | -0.05(-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.
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.
