VOLVO $14.94

up +0.20


21/5/2013 03:21 PM  |  OTC : VOLVY  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Type:

VOLVY historical data

Date Open High Low Close Volume
5/20/2013 14.66 14.74 14.62 14.74 135
5/17/2013 14.55 14.66 14.50 14.57 137
5/16/2013 14.28 14.39 14.21 14.21 438
5/15/2013 14.13 14.17 14.06 14.17 162
5/14/2013 14.09 14.17 13.99 14.11 805
5/13/2013 14.16 14.21 14.10 14.18 56
5/10/2013 14.29 14.29 14.15 14.28 388
5/9/2013 14.24 14.30 14.15 14.24 151
5/8/2013 14.29 14.41 14.29 14.34 106
5/7/2013 14.06 14.12 13.96 14.02 491
5/6/2013 13.92 14.02 13.89 14.01 311
5/3/2013 14.08 14.14 13.96 14.01 167
5/2/2013 13.56 13.70 13.56 13.70 160
5/1/2013 13.88 14.00 13.77 13.79 161
4/30/2013 13.69 13.92 13.69 13.91 177
4/29/2013 13.58 13.74 13.58 13.72 113
4/26/2013 13.50 13.65 13.49 13.62 71
4/25/2013 13.72 13.76 13.64 13.70 137
4/24/2013 13.65 13.66 13.54 13.66 110
4/23/2013 13.51 13.61 13.41 13.45 197
4/22/2013 13.24 13.24 13.07 13.12 550
4/19/2013 13.28 13.30 13.13 13.16 483
4/18/2013 13.39 13.39 13.22 13.26 293
4/17/2013 13.43 13.50 13.23 13.25 392
4/16/2013 13.88 13.90 13.70 13.79 119
4/15/2013 13.67 13.77 13.51 13.55 183
4/12/2013 14.10 14.17 14.07 14.14 155
4/11/2013 14.22 14.38 14.22 14.31 156
4/10/2013 14.10 14.30 14.10 14.18 179
4/9/2013 13.93 14.06 13.88 14.04 167
4/8/2013 13.80 13.83 13.70 13.78 147
4/5/2013 13.63 13.90 13.61 13.88 984
4/4/2013 14.21 14.27 14.03 14.25 392
4/3/2013 14.49 14.56 14.39 14.48 172
4/2/2013 14.48 14.62 14.31 14.51 302
4/1/2013 14.42 14.57 14.42 14.49 396
3/28/2013 14.55 14.63 14.50 14.58 435
3/27/2013 14.45 14.59 14.45 14.55 156
3/26/2013 14.58 14.68 14.54 14.62 152
3/25/2013 14.67 14.74 14.54 14.64 892
3/22/2013 14.59 14.79 14.59 14.73 114
3/21/2013 14.79 14.92 14.79 14.81 106
3/20/2013 15.03 15.15 15.00 15.10 221
3/19/2013 15.33 15.36 14.94 15.07 198
3/18/2013 15.43 15.61 15.40 15.54 4047
3/15/2013 15.65 15.82 15.63 15.78 35735
3/14/2013 15.24 15.45 15.22 15.42 6742
3/13/2013 15.38 15.41 15.28 15.35 106
3/12/2013 15.67 15.75 15.50 15.56 150
3/11/2013 15.54 15.63 15.53 15.59 98
3/8/2013 15.67 15.67 15.48 15.61 163
3/7/2013 15.56 15.61 15.56 15.61 207
3/6/2013 15.56 15.58 15.45 15.50 147
3/5/2013 15.30 15.38 15.29 15.33 172
3/4/2013 14.82 15.01 14.81 14.96 95
3/1/2013 14.78 15.00 14.78 14.97 52
2/28/2013 15.05 15.10 14.95 15.02 245
2/27/2013 14.90 15.18 14.90 15.15 323
2/26/2013 14.95 15.00 14.80 14.93 1153
2/25/2013 15.51 15.51 14.85 14.97 300
2/22/2013 15.36 15.50 15.25 15.50 62
2/21/2013 15.06 15.22 15.03 15.19 1058
2/20/2013 15.64 15.64 15.34 15.41 135
2/19/2013 15.59 15.74 15.59 15.64 115
2/15/2013 15.45 15.49 15.40 15.48 109
2/14/2013 15.32 15.46 15.32 15.44 353
2/13/2013 15.50 15.53 15.42 15.49 126
2/12/2013 15.10 15.19 15.08 15.15 88
2/11/2013 15.06 15.08 14.98 15.04 107
2/8/2013 15.07 15.14 15.04 15.04 73
2/7/2013 15.05 15.09 14.91 15.02 218
2/6/2013 15.17 15.23 15.08 15.18 226
2/5/2013 14.55 14.70 14.52 14.62 130
2/4/2013 14.71 14.77 14.50 14.55 211
2/1/2013 14.85 15.05 14.85 14.91 593
1/31/2013 14.80 14.83 14.71 14.73 189
1/30/2013 15.14 15.18 15.05 15.15 221
1/29/2013 15.27 15.39 15.24 15.39 207
1/28/2013 15.25 15.29 15.18 15.21 363
1/25/2013 14.82 15.05 14.65 14.97 431
1/24/2013 14.64 14.70 14.59 14.62 292
1/23/2013 14.51 14.57 14.43 14.50 463
1/22/2013 14.57 14.65 14.46 14.62 135
1/18/2013 14.17 14.17 14.02 14.17 136
1/17/2013 14.11 14.16 14.04 14.14 150
1/16/2013 14.00 14.18 13.99 14.15 168
1/15/2013 14.06 14.11 13.98 14.04 180
1/14/2013 14.25 14.29 14.17 14.18 41
1/11/2013 14.20 14.35 14.17 14.25 146
1/10/2013 14.01 14.09 13.90 14.09 106
1/9/2013 13.85 13.94 13.78 13.89 210
1/8/2013 14.20 14.20 14.04 14.13 1793
1/7/2013 14.35 14.37 14.29 14.32 405
1/4/2013 14.36 14.41 14.32 14.39 1710
1/3/2013 14.08 14.27 14.06 14.13 161
1/2/2013 14.14 14.21 14.06 14.21 2518
12/31/2012 13.56 13.75 13.42 13.67 602
12/28/2012 13.59 13.65 13.54 13.54 489
12/27/2012 13.75 13.80 13.60 13.67 902
12/26/2012 13.42 13.61 13.40 13.55 1456
Marketplace
Trading Center