Voestalpine Ag (OP: VLPNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2012 | 6.010 | 6.010 | 6.010 | 0 | -0.07(-1.18%) | |
| Apr 24, 2012 | 6.082 | 6.082 | 6.082 | 6.082 | 900 | -0.04(-0.62%) |
| Apr 17, 2012 | 6.120 | 6.120 | 6.120 | 0 | +0.02(+0.33%) | |
| Apr 13, 2012 | 6.100 | 6.100 | 6.100 | 0 | -0.10(-1.61%) | |
| Apr 12, 2012 | 6.200 | 6.200 | 6.200 | 6.200 | 436 | +0.22(+3.68%) |
| Apr 09, 2012 | 5.980 | 5.980 | 5.980 | 0 | -0.12(-1.97%) | |
| Apr 05, 2012 | 6.100 | 6.100 | 6.100 | 6.100 | 35,500 | -0.33(-5.13%) |
| Apr 03, 2012 | 6.430 | 6.430 | 6.430 | 0 | +0.13(+2.06%) | |
| Mar 29, 2012 | 6.300 | 6.300 | 6.300 | 0 | -0.41(-6.11%) | |
| Mar 26, 2012 | 6.710 | 6.710 | 6.710 | 0 | -0.09(-1.32%) | |
| Mar 14, 2012 | 6.800 | 6.800 | 6.800 | 0 | +0.08(+1.19%) | |
| Mar 12, 2012 | 6.720 | 6.720 | 6.720 | 0 | +0.22(+3.38%) | |
| Mar 08, 2012 | 6.500 | 6.500 | 6.500 | 0 | +0.26(+4.17%) | |
| Mar 07, 2012 | 6.350 | 6.350 | 6.240 | 6.240 | 63,990 | -0.10(-1.58%) |
| Mar 06, 2012 | 6.340 | 6.340 | 6.340 | 6.340 | 323 | -0.47(-6.90%) |
| Mar 02, 2012 | 6.810 | 6.810 | 6.810 | 0 | -0.19(-2.71%) | |
| Feb 29, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | -0.37(-5.02%) |
| Feb 27, 2012 | 7.370 | 7.370 | 7.370 | 0 | +0.03(+0.41%) | |
| Feb 17, 2012 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.71(+10.71%) |
| Feb 13, 2012 | 6.630 | 6.630 | 6.630 | 0 | -0.07(-1.04%) | |
| Feb 10, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 350 | -0.30(-4.29%) |
| Feb 09, 2012 | 7.200 | 7.200 | 7.000 | 7.000 | 1,636 | -0.11(-1.55%) |
| Feb 08, 2012 | 7.110 | 7.110 | 7.110 | 7.110 | 4,076 | +0.08(+1.14%) |
| Feb 07, 2012 | 7.030 | 7.030 | 7.030 | 7.030 | 283 | -0.26(-3.57%) |
| Feb 06, 2012 | 7.290 | 7.290 | 7.290 | 7.290 | 605 | -0.41(-5.32%) |
| Feb 03, 2012 | 7.700 | 7.700 | 7.700 | 7.700 | 614 | +0.78(+11.27%) |
| Feb 02, 2012 | 6.920 | 6.920 | 6.920 | 6.920 | 164 | +0.32(+4.85%) |
| Feb 01, 2012 | 6.600 | 6.600 | 6.600 | 6.600 | 149 | +0.27(+4.27%) |
| Jan 31, 2012 | 6.330 | 6.330 | 6.330 | 6.330 | 149 | -0.51(-7.46%) |
| Jan 30, 2012 | 6.440 | 6.840 | 6.440 | 6.840 | 535 | -0.06(-0.87%) |
| Jan 27, 2012 | 6.900 | 6.900 | 6.900 | 6.900 | 274 | -0.46(-6.25%) |
| Jan 26, 2012 | 7.360 | 7.360 | 7.360 | 7.360 | 227 | +0.53(+7.76%) |
| Jan 24, 2012 | 6.830 | 6.830 | 6.830 | 0 | -0.07(-1.01%) | |
| Jan 23, 2012 | 6.920 | 7.260 | 6.900 | 6.900 | 4,697 | -0.04(-0.58%) |
| Jan 19, 2012 | 6.940 | 6.940 | 6.940 | 0 | +0.82(+13.40%) | |
| Jan 18, 2012 | 6.120 | 6.120 | 6.120 | 6.120 | 170 | -0.28(-4.38%) |
| Jan 12, 2012 | 6.400 | 6.400 | 6.400 | 0 | +0.73(+12.87%) | |
| Jan 09, 2012 | 5.670 | 5.670 | 5.670 | 0 | +0.02(+0.35%) | |
| Jan 06, 2012 | 5.830 | 5.830 | 5.650 | 5.650 | 701 | +0.12(+2.17%) |
| Dec 29, 2011 | 5.530 | 5.530 | 5.530 | 0 | +0.09(+1.65%) | |
| Dec 28, 2011 | 5.440 | 5.440 | 5.440 | 5.440 | 187 | -0.16(-2.86%) |
| Dec 27, 2011 | 5.590 | 5.600 | 5.590 | 5.600 | 2,209 | +0.19(+3.51%) |
| Dec 23, 2011 | 5.590 | 5.590 | 5.380 | 5.410 | 11,183 | -0.27(-4.75%) |
| Dec 21, 2011 | 5.520 | 5.680 | 5.520 | 5.680 | 895 | +0.24(+4.41%) |
| Dec 20, 2011 | 5.440 | 5.440 | 5.440 | 5.440 | 720 | +0.28(+5.43%) |
| Dec 19, 2011 | 5.300 | 5.300 | 5.160 | 5.160 | 1,202 | -0.04(-0.77%) |
| Dec 16, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 178 | +0.20(+4.00%) |
| Dec 15, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 130 | +0.06(+1.21%) |
| Dec 14, 2011 | 4.940 | 4.940 | 4.940 | 4.940 | 178 | -0.54(-9.85%) |
| Dec 13, 2011 | 5.100 | 5.500 | 5.100 | 5.480 | 5,411 | +0.41(+8.09%) |
| Dec 12, 2011 | 5.070 | 5.070 | 5.070 | 5.070 | 158 | -0.56(-9.95%) |
| Dec 09, 2011 | 5.630 | 5.630 | 5.630 | 5.630 | 3,000 | -0.02(-0.35%) |
| Dec 07, 2011 | 5.650 | 5.650 | 5.650 | 0 | -0.01(-0.18%) | |
| Dec 06, 2011 | 5.660 | 5.660 | 5.660 | 5.660 | 273 | -0.04(-0.70%) |
| Dec 05, 2011 | 5.700 | 5.700 | 5.700 | 5.700 | 155 | +0.10(+1.79%) |
| Dec 02, 2011 | 5.900 | 5.900 | 5.600 | 5.600 | 320 | +0.27(+5.07%) |
| Nov 29, 2011 | 5.330 | 5.330 | 5.330 | 0 | -0.17(-3.09%) | |
| Nov 28, 2011 | 5.100 | 5.500 | 5.100 | 5.500 | 851 | +0.68(+14.11%) |
| Nov 23, 2011 | 4.820 | 4.820 | 4.820 | 0 | -0.38(-7.31%) | |
| Nov 22, 2011 | 5.300 | 5.300 | 5.200 | 5.200 | 804 | -0.80(-13.33%) |
| Nov 16, 2011 | 6.000 | 6.000 | 6.000 | 0 | -0.17(-2.76%) | |
| Nov 15, 2011 | 6.040 | 6.170 | 6.040 | 6.170 | 864 | +0.04(+0.65%) |
| Nov 10, 2011 | 6.130 | 6.130 | 6.130 | 0 | -0.10(-1.61%) | |
| Nov 09, 2011 | 6.270 | 6.270 | 6.230 | 6.230 | 1,716 | -0.57(-8.38%) |
| Nov 08, 2011 | 6.800 | 6.800 | 6.800 | 6.800 | 116 | +0.17(+2.56%) |
| Nov 07, 2011 | 6.700 | 6.700 | 6.630 | 6.630 | 240 | +0.09(+1.38%) |
| Nov 03, 2011 | 6.540 | 6.540 | 6.540 | 0 | +0.14(+2.19%) | |
| Nov 02, 2011 | 6.300 | 6.400 | 6.300 | 6.400 | 239 | -0.19(-2.88%) |
| Nov 01, 2011 | 6.590 | 6.590 | 6.590 | 6.590 | 1,500 | -0.58(-8.09%) |
| Oct 28, 2011 | 7.170 | 7.170 | 7.170 | 0 | -0.23(-3.11%) | |
| Oct 27, 2011 | 7.400 | 7.400 | 7.400 | 7.400 | 4,341 | +1.03(+16.17%) |
| Oct 25, 2011 | 6.370 | 6.370 | 6.370 | 0 | -0.03(-0.47%) | |
| Oct 24, 2011 | 6.310 | 6.400 | 6.310 | 6.400 | 491 | +0.23(+3.73%) |
| Oct 21, 2011 | 6.020 | 6.170 | 6.020 | 6.170 | 816 | +0.42(+7.30%) |
| Oct 20, 2011 | 5.750 | 6.260 | 5.750 | 5.750 | 1,000 | -0.51(-8.15%) |
| Oct 17, 2011 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.28(-4.28%) |
| Oct 14, 2011 | 6.400 | 6.540 | 6.400 | 6.540 | 400 | -0.12(-1.80%) |
| Oct 12, 2011 | 6.660 | 6.660 | 6.660 | 0 | +0.86(+14.83%) | |
| Oct 11, 2011 | 5.800 | 5.800 | 5.800 | 5.800 | 371 | -0.05(-0.85%) |
| Oct 05, 2011 | 5.850 | 5.850 | 5.850 | 0 | +0.85(+17.00%) | |
| Oct 04, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 240 | -0.65(-11.50%) |
| Oct 03, 2011 | 5.650 | 5.650 | 5.650 | 5.650 | 273 | -0.25(-4.24%) |
| Sep 27, 2011 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.40(+7.27%) |
| Sep 23, 2011 | 5.500 | 5.500 | 5.500 | 0 | -0.30(-5.17%) | |
| Sep 22, 2011 | 5.500 | 5.800 | 5.500 | 5.800 | 609 | -0.14(-2.36%) |
| Sep 21, 2011 | 5.940 | 5.940 | 5.940 | 5.940 | 247 | -0.19(-3.10%) |
| Sep 20, 2011 | 6.130 | 6.130 | 6.130 | 6.130 | 247 | -0.87(-12.43%) |
| Sep 16, 2011 | 7.000 | 7.000 | 7.000 | 0 | +0.86(+14.01%) | |
| Sep 13, 2011 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | -0.56(-8.36%) |
| Sep 07, 2011 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | -0.30(-4.29%) |
| Sep 02, 2011 | 7.000 | 7.000 | 7.000 | 0 | -0.14(-1.96%) | |
| Aug 29, 2011 | 7.140 | 7.140 | 7.140 | 0 | +0.04(+0.56%) | |
| Aug 25, 2011 | 7.100 | 7.100 | 7.100 | 0 | +0.17(+2.45%) | |
| Aug 24, 2011 | 6.930 | 6.930 | 6.930 | 6.930 | 134 | +0.18(+2.67%) |
| Aug 23, 2011 | 7.030 | 7.030 | 6.750 | 6.750 | 3,245 | -0.32(-4.53%) |
| Aug 19, 2011 | 7.070 | 7.070 | 7.070 | 0 | -0.23(-3.15%) | |
| Aug 18, 2011 | 7.800 | 7.800 | 7.300 | 7.300 | 511 | -0.70(-8.75%) |
| Aug 17, 2011 | 8.500 | 8.500 | 8.000 | 8.000 | 1,143 | +0.60(+8.11%) |
| Aug 11, 2011 | 7.400 | 7.400 | 7.400 | 0 | +0.37(+5.26%) | |
| Aug 08, 2011 | 7.030 | 7.030 | 7.030 | 7.030 | 0 | -1.60(-18.54%) |
| Aug 04, 2011 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.43(-4.75%) |
| Aug 03, 2011 | 9.060 | 9.060 | 9.060 | 9.060 | 585 | -1.05(-10.39%) |
| Aug 01, 2011 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.10%) | |
| Jul 28, 2011 | 10.10 | 10.10 | 10.10 | 0 | -0.05(-0.49%) | |
| Jul 27, 2011 | 10.27 | 10.27 | 10.15 | 10.15 | 735 | -0.29(-2.78%) |
| Jul 26, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 175 | +0.07(+0.68%) |
| Jul 25, 2011 | 10.90 | 10.90 | 10.37 | 10.37 | 363 | +0.17(+1.67%) |
| Jul 19, 2011 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
| Jul 15, 2011 | 10.30 | 10.30 | 10.30 | 0 | -0.09(-0.87%) | |
| Jul 14, 2011 | 10.85 | 10.85 | 10.39 | 10.39 | 369 | +0.56(+5.70%) |
| Jul 11, 2011 | 9.830 | 9.830 | 9.830 | 235,370 | -1.24(-11.19%) | |
| Jul 07, 2011 | 11.07 | 11.07 | 11.07 | 340 | -0.20(-1.79%) | |
| Jul 06, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 300 | +0.05(+0.45%) |
| Jun 30, 2011 | 11.22 | 11.22 | 11.22 | 0 | +0.86(+8.30%) | |
| Jun 14, 2011 | 10.36 | 10.36 | 10.36 | 0 | +0.27(+2.68%) | |
| Jun 03, 2011 | 10.09 | 10.09 | 10.09 | 0 | +0.88(+9.55%) |
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.
