| Vestas Wind Systems AS American Depositary Shares | (OP: VWDRY) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 15.00 | 15.16 | 14.80 | 14.95 | 91,578 | +0.10(+0.67%) |
| Nov 26, 2008 | 15.15 | 15.20 | 14.48 | 14.85 | 361,415 | -0.95(-6.01%) |
| Nov 25, 2008 | 16.10 | 16.30 | 15.55 | 15.80 | 203,010 | +0.50(+3.27%) |
| Nov 24, 2008 | 13.45 | 15.45 | 13.40 | 15.30 | 303,086 | +3.00(+24.39%) |
| Nov 21, 2008 | 12.70 | 12.70 | 11.65 | 12.30 | 115,657 | +1.40(+12.84%) |
| Nov 20, 2008 | 11.85 | 12.00 | 10.90 | 10.90 | 149,597 | -1.89(-14.78%) |
| Nov 19, 2008 | 13.45 | 13.75 | 12.78 | 12.79 | 162,657 | -1.21(-8.64%) |
| Nov 18, 2008 | 14.05 | 14.40 | 13.60 | 14.00 | 119,286 | -0.05(-0.36%) |
| Nov 17, 2008 | 14.90 | 14.91 | 14.00 | 14.05 | 171,675 | -0.65(-4.42%) |
| Nov 14, 2008 | 15.10 | 15.34 | 13.90 | 14.70 | 103,690 | -0.76(-4.92%) |
| Nov 13, 2008 | 13.90 | 15.46 | 13.50 | 15.46 | 122,793 | +1.61(+11.62%) |
| Nov 12, 2008 | 14.35 | 14.35 | 13.65 | 13.85 | 80,402 | -1.51(-9.83%) |
| Nov 11, 2008 | 15.45 | 15.70 | 14.90 | 15.36 | 187,844 | -0.34(-2.17%) |
| Nov 10, 2008 | 16.35 | 16.45 | 15.55 | 15.70 | 139,255 | +1.65(+11.74%) |
| Nov 07, 2008 | 15.35 | 15.35 | 13.65 | 14.05 | 162,475 | -0.20(-1.40%) |
| Nov 06, 2008 | 16.80 | 16.90 | 14.25 | 14.25 | 265,125 | -2.65(-15.68%) |
| Nov 05, 2008 | 17.10 | 17.55 | 16.35 | 16.90 | 183,871 | -2.35(-12.21%) |
| Nov 04, 2008 | 19.25 | 19.25 | 17.95 | 19.25 | 247,822 | +4.50(+30.51%) |
| Nov 03, 2008 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
| Oct 31, 2008 | 14.10 | 14.75 | 13.41 | 14.75 | 200,742 | -0.25(-1.67%) |
| Oct 30, 2008 | 14.80 | 15.25 | 14.22 | 15.00 | 139,226 | +2.80(+22.95%) |
| Oct 29, 2008 | 12.55 | 12.73 | 11.90 | 12.20 | 125,775 | -0.30(-2.40%) |
| Oct 28, 2008 | 11.20 | 12.50 | 10.56 | 12.50 | 208,851 | +0.80(+6.84%) |
| Oct 27, 2008 | 11.10 | 11.70 | 10.72 | 11.70 | 144,719 | -1.05(-8.24%) |
| Oct 24, 2008 | 12.75 | 13.40 | 12.15 | 12.75 | 87,285 | -1.72(-11.89%) |
| Oct 23, 2008 | 14.47 | 14.95 | 13.80 | 14.47 | 198,329 | -0.72(-4.74%) |
| Oct 22, 2008 | 15.19 | 17.50 | 14.95 | 15.19 | 77,909 | -5.51(-26.62%) |
| Oct 21, 2008 | 20.70 | 21.54 | 20.10 | 20.70 | 167,076 | -2.50(-10.78%) |
| Oct 20, 2008 | 23.20 | 23.20 | 21.55 | 23.20 | 156,361 | +3.16(+15.77%) |
| Oct 17, 2008 | 20.04 | 20.85 | 18.35 | 20.04 | 89,710 | -0.46(-2.24%) |
| Oct 16, 2008 | 20.50 | 20.91 | 19.43 | 20.50 | 118,998 | -0.25(-1.20%) |
| Oct 15, 2008 | 20.75 | 22.30 | 20.75 | 20.75 | 137,513 | -3.12(-13.07%) |
| Oct 14, 2008 | 22.35 | 24.80 | 23.15 | 23.87 | 108,199 | +1.52(+6.80%) |
| Oct 13, 2008 | 22.35 | 22.35 | 20.35 | 22.35 | 103,066 | +4.70(+26.63%) |
| Oct 10, 2008 | 17.65 | 19.65 | 16.22 | 17.65 | 150,579 | -2.45(-12.19%) |
| Oct 09, 2008 | 20.10 | 23.10 | 20.10 | 20.10 | 130,943 | -2.20(-9.87%) |
| Oct 08, 2008 | 22.30 | 24.00 | 21.80 | 22.30 | 156,447 | -0.25(-1.11%) |
| Oct 07, 2008 | 23.35 | 25.65 | 22.55 | 22.55 | 191,967 | -0.80(-3.43%) |
| Oct 06, 2008 | 23.35 | 25.15 | 22.25 | 23.35 | 148,408 | -4.39(-15.83%) |
| Oct 03, 2008 | 27.74 | 29.20 | 26.45 | 27.74 | 52,982 | +2.44(+9.64%) |
| Oct 02, 2008 | 25.30 | 27.84 | 25.20 | 25.30 | 423,869 | -5.05(-16.64%) |
| Oct 01, 2008 | 30.35 | 30.35 | 28.88 | 30.35 | 66,895 | +1.10(+3.76%) |
| Sep 30, 2008 | 29.25 | 29.40 | 28.25 | 29.25 | 63,691 | +0.75(+2.63%) |
| Sep 29, 2008 | 33.60 | 31.90 | 27.73 | 28.50 | 63,997 | -5.10(-15.18%) |
| Sep 26, 2008 | 33.60 | 34.78 | 33.50 | 33.60 | 101,119 | -3.97(-10.57%) |
| Sep 25, 2008 | 37.57 | 37.57 | 37.57 | 37.57 | 0 | +0.00(+0.00%) |
| Sep 24, 2008 | 37.57 | 39.65 | 37.30 | 37.57 | 69,877 | -0.72(-1.88%) |
| Sep 23, 2008 | 40.31 | 40.65 | 38.29 | 38.29 | 27,889 | -2.02(-5.01%) |
| Sep 22, 2008 | 40.31 | 41.25 | 40.25 | 40.31 | 32,956 | +0.27(+0.67%) |
| Sep 19, 2008 | 40.04 | 40.90 | 38.50 | 40.04 | 66,413 | +3.94(+10.91%) |
| Sep 18, 2008 | 36.10 | 37.40 | 35.00 | 36.10 | 92,869 | +0.43(+1.21%) |
| Sep 17, 2008 | 35.67 | 36.96 | 35.00 | 35.67 | 64,284 | -0.62(-1.71%) |
| Sep 16, 2008 | 36.29 | 36.29 | 34.53 | 36.29 | 43,247 | -0.11(-0.30%) |
| Sep 15, 2008 | 36.40 | 37.05 | 35.79 | 36.40 | 62,843 | -1.40(-3.70%) |
| Sep 12, 2008 | 37.80 | 38.20 | 36.90 | 37.80 | 26,183 | +2.90(+8.31%) |
| Sep 11, 2008 | 34.90 | 35.50 | 32.50 | 34.90 | 45,008 | -1.15(-3.19%) |
| Sep 10, 2008 | 36.05 | 36.70 | 35.50 | 36.05 | 55,468 | -0.25(-0.69%) |
| Sep 09, 2008 | 36.30 | 37.65 | 36.30 | 36.30 | 87,031 | -3.20(-8.10%) |
| Sep 08, 2008 | 39.50 | 40.30 | 39.50 | 39.50 | 25,341 | +0.06(+0.15%) |
| Sep 05, 2008 | 39.44 | 39.68 | 38.60 | 39.44 | 50,129 | -0.67(-1.67%) |
| Sep 04, 2008 | 40.11 | 41.24 | 39.85 | 40.11 | 135,605 | -1.79(-4.27%) |
| Sep 03, 2008 | 41.90 | 42.20 | 41.52 | 41.90 | 71,727 | -1.90(-4.34%) |
