Voestalpine Ag (OP: VLPNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
