Home > Quotes > VOLVY > Historical Prices

AB Volvo Historical Stock Prices

VOLVY 
$14.86
*  
0.08
  negative  
0.54%
Get VOLVY Alerts
*Delayed - data as of May 22, 2013 12:51 ET 


Community Rating:
View:    VOLVY Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
12:51 N/A  15.04  14.83  14.86 18,286
05/21/2013 14.79 14.98 14.72 14.94 24,755
05/20/2013 14.66 14.74 14.62 14.74 13,491
05/17/2013 14.55 14.66 14.5 14.57 13,642
05/16/2013 14.28 14.39 14.21 14.21 43,721
05/15/2013 14.13 14.17 14.06 14.17 16,142
05/14/2013 14.09 14.17 13.99 14.11 80,474
05/13/2013 14.16 14.21 14.1 14.18 5,566
05/10/2013 14.29 14.29 14.15 14.28 38,763
05/09/2013 14.24 14.3 14.15 14.24 15,073
05/08/2013 14.29 14.41 14.29 14.34 10,532
05/07/2013 14.06 14.12 13.96 14.02 49,094
05/06/2013 13.92 14.02 13.89 14.01 31,095
05/03/2013 14.08 14.14 13.96 14.01 16,608
05/02/2013 13.7 13.7 13.7 13.7 15,994
05/01/2013 13.8775 14 13.77 13.79 16,029
04/30/2013 13.69 13.92 13.69 13.91 17,622
04/29/2013 13.58 13.74 13.58 13.72 11,227
04/26/2013 13.5 13.65 13.49 13.62 7,096
04/25/2013 13.72 13.76 13.64 13.7 13,701
04/24/2013 13.65 13.66 13.54 13.66 10,999
04/23/2013 13.51 13.61 13.41 13.45 19,645
04/22/2013 13.24 13.24 13.07 13.12 54,953
04/19/2013 13.28 13.3 13.13 13.16 48,277
04/18/2013 13.39 13.39 13.22 13.26 29,257
04/17/2013 13.43 13.5 13.23 13.25 39,166
04/16/2013 13.88 13.9 13.7 13.79 11,852
04/15/2013 13.67 13.77 13.51 13.55 18,237
04/12/2013 14.1 14.17 14.07 14.139 15,488
04/11/2013 14.22 14.38 14.22 14.31 15,529
04/10/2013 14.1 14.3 14.1 14.18 17,895
04/09/2013 13.93 14.06 13.88 14.04 16,647
04/08/2013 13.8 13.83 13.7 13.78 14,683
04/05/2013 13.63 13.9 13.61 13.88 98,308
04/04/2013 14.21 14.27 14.03 14.25 39,115
04/03/2013 14.49 14.56 14.39 14.48 17,195
04/02/2013 14.48 14.62 14.31 14.51 30,193
04/01/2013 14.42 14.57 14.42 14.49 39,575
03/28/2013 14.55 14.63 14.5 14.58 43,441
03/27/2013 14.45 14.59 14.45 14.55 15,509
03/26/2013 14.58 14.68 14.54 14.62 15,151
03/25/2013 14.67 14.74 14.54 14.64 89,164
03/22/2013 14.59 14.79 14.59 14.73 11,320
03/21/2013 14.79 14.92 14.79 14.8 10,590
03/20/2013 15.03 15.15 15 15.1 22,054
03/19/2013 15.33 15.36 14.94 15.07 19,735
03/18/2013 15.43 15.61 15.4 15.54 404,621
03/15/2013 15.65 15.82 15.63 15.78 3,573,428
03/14/2013 15.24 15.45 15.22 15.42 674,200
03/13/2013 15.38 15.41 15.28 15.35 10,530
03/12/2013 15.67 15.75 15.5 15.56 14,922
03/11/2013 15.54 15.6325 15.53 15.59 9,707
03/08/2013 15.67 15.67 15.48 15.61 16,242
03/07/2013 15.56 15.61 15.56 15.61 20,616
03/06/2013 15.56 15.58 15.45 15.5 14,667
03/05/2013 15.3 15.38 15.29 15.33 17,103
03/04/2013 14.82 15.01 14.81 14.96 9,422
03/01/2013 14.78 15 14.78 14.97 5,156
02/28/2013 15.05 15.1 14.95 15.02 24,411
02/27/2013 14.9 15.18 14.9 15.15 32,277
02/26/2013 14.95 15 14.8 14.93 115,257
02/25/2013 15.51 15.51 14.85 14.97 29,911
02/22/2013 15.36 15.5 15.25 15.5 6,131
02/21/2013 15.06 15.22 15.03 15.19 105,736
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.