Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veolia Environnement (OP: VEOEF )

34.20 +1.14 (+3.45%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.90 23.90 23.90 30 -0.15(-0.62%)
Dec 29, 2015 24.05 24.05 24.05 0 +0.50(+2.12%)
Dec 28, 2015 23.55 23.55 23.55 23.55 626 +0.30(+1.29%)
Dec 23, 2015 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 22, 2015 23.16 23.25 22.95 23.25 9,764 -0.40(-1.69%)
Dec 17, 2015 23.65 23.65 23.65 0 +0.35(+1.50%)
Dec 16, 2015 23.87 23.87 23.30 23.30 764 -0.35(-1.48%)
Dec 15, 2015 23.65 23.65 23.65 23.65 1,248 -0.05(-0.21%)
Dec 07, 2015 23.70 23.70 23.70 3 -0.20(-0.84%)
Dec 04, 2015 23.90 23.90 23.90 23.90 125 -0.08(-0.32%)
Dec 03, 2015 24.04 24.07 23.90 23.98 1,272 -0.12(-0.51%)
Nov 30, 2015 24.10 24.10 24.10 215 +0.10(+0.42%)
Nov 27, 2015 24.28 24.28 24.00 24.00 3,046 +0.55(+2.35%)
Nov 25, 2015 23.45 23.45 23.45 0 +0.70(+3.08%)
Nov 24, 2015 23.19 23.19 22.75 22.75 1,346 -1.25(-5.21%)
Nov 20, 2015 23.60 24.00 23.55 24.00 1,613 +0.22(+0.93%)
Nov 19, 2015 23.75 23.78 23.75 23.78 2,282 +0.23(+0.98%)
Nov 18, 2015 23.40 23.55 23.40 23.55 2,526 -0.30(-1.26%)
Nov 17, 2015 23.85 23.85 23.85 23.85 850 +0.40(+1.71%)
Nov 16, 2015 23.45 23.45 23.45 23.45 475 +0.65(+2.85%)
Nov 13, 2015 22.97 23.33 22.80 22.80 2,774 -0.60(-2.56%)
Nov 12, 2015 23.40 23.40 23.40 23.40 224 +0.04(+0.16%)
Nov 11, 2015 23.36 23.36 23.36 23.36 825 -0.44(-1.84%)
Nov 10, 2015 23.80 23.80 23.80 23.80 551 +0.20(+0.85%)
Nov 09, 2015 23.45 23.60 23.45 23.60 2,296 -0.15(-0.63%)
Nov 06, 2015 23.75 23.75 23.75 23.75 180 +0.21(+0.89%)
Nov 04, 2015 23.54 23.54 23.54 0 -0.25(-1.06%)
Nov 02, 2015 23.79 23.79 23.79 353 +0.48(+2.06%)
Oct 29, 2015 23.31 23.31 23.31 0 +0.65(+2.87%)
Oct 15, 2015 22.66 22.66 22.66 2,958 +0.16(+0.71%)
Oct 13, 2015 22.50 22.50 22.50 0 +0.01(+0.04%)
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.