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 (%)
Apr 23, 2009 25.75 25.75 25.75 25.75 0 +1.20(+4.89%)
Apr 16, 2009 24.55 24.55 24.55 0 +1.60(+6.97%)
Apr 07, 2009 22.95 22.95 22.95 0 +0.82(+3.69%)
Apr 03, 2009 22.13 22.13 22.13 0 +0.76(+3.56%)
Mar 27, 2009 21.37 21.37 21.37 0 -1.43(-6.26%)
Mar 26, 2009 22.80 22.80 22.80 22.80 200 +1.60(+7.55%)
Mar 16, 2009 21.20 21.20 21.20 21.20 0 +1.05(+5.21%)
Mar 13, 2009 20.75 20.75 20.15 20.15 503 -0.10(-0.49%)
Mar 12, 2009 20.25 20.25 20.25 20.25 250 -0.05(-0.25%)
Mar 11, 2009 20.30 20.30 20.30 0 +0.00(+0.00%)
Mar 10, 2009 20.40 20.40 20.30 20.30 2,200 +0.10(+0.50%)
Mar 09, 2009 19.75 20.20 19.75 20.20 200 -0.95(-4.49%)
Mar 05, 2009 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 04, 2009 21.15 21.15 21.15 21.15 400 +1.23(+6.17%)
Feb 25, 2009 19.92 19.92 19.92 0 +0.00(+0.00%)
Feb 24, 2009 19.92 19.92 19.92 19.92 200 -0.83(-4.00%)
Feb 23, 2009 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 20, 2009 20.75 20.75 20.75 20.75 103 -2.25(-9.78%)
Feb 13, 2009 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 12, 2009 23.00 23.00 23.00 23.00 200 -0.85(-3.56%)
Feb 11, 2009 24.00 24.00 23.85 23.85 350 +0.60(+2.58%)
Feb 06, 2009 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 05, 2009 23.25 23.25 23.25 23.25 150 -0.30(-1.27%)
Feb 04, 2009 23.55 23.55 23.55 23.55 1,800 -1.45(-5.80%)
Jan 16, 2009 25.00 25.00 25.00 0 -1.45(-5.48%)
Jan 15, 2009 26.45 26.45 26.45 26.45 270 -1.75(-6.21%)
Jan 13, 2009 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Jan 12, 2009 28.05 28.20 28.05 28.20 967 -0.60(-2.08%)
Jan 08, 2009 28.80 28.80 28.80 0 +0.00(+0.00%)
Jan 07, 2009 28.80 28.80 28.80 28.80 1,500 -2.45(-7.84%)
Dec 31, 2008 31.25 31.25 31.25 31.25 0 +1.95(+6.66%)
Dec 30, 2008 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 29, 2008 30.20 30.20 29.30 29.30 1,190 +0.50(+1.74%)
Dec 26, 2008 28.80 28.80 28.80 28.80 680 +0.15(+0.52%)
Dec 24, 2008 28.65 28.65 28.65 28.65 512 -1.10(-3.70%)
Dec 19, 2008 29.75 29.75 29.75 0 +0.00(+0.00%)
Dec 18, 2008 30.25 30.25 29.75 29.75 500 +2.00(+7.21%)
Dec 17, 2008 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 16, 2008 26.30 27.75 26.30 27.75 630 +3.75(+15.62%)
Dec 15, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 12, 2008 24.25 24.25 24.00 24.00 500 -1.25(-4.95%)
Dec 11, 2008 25.25 25.25 25.25 25.25 200 +1.23(+5.12%)
Dec 09, 2008 24.02 24.02 24.02 0 +0.00(+0.00%)
Dec 08, 2008 24.20 24.02 24.02 24.02 320 +0.77(+3.31%)
Dec 05, 2008 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 04, 2008 23.25 23.25 23.25 23.25 100 -0.25(-1.06%)
Dec 03, 2008 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Dec 02, 2008 23.50 23.50 23.50 23.50 600 +0.75(+3.30%)
Dec 01, 2008 22.75 22.75 22.75 22.75 100 -1.80(-7.33%)
Nov 28, 2008 24.60 24.60 24.55 24.55 700 -0.75(-2.96%)
Nov 26, 2008 25.30 25.30 25.30 0 +0.00(+0.00%)
Nov 25, 2008 25.75 25.75 25.30 25.30 300 +0.80(+3.27%)
Nov 24, 2008 23.75 24.60 23.75 24.50 600 +1.75(+7.69%)
Nov 21, 2008 22.75 22.75 22.75 22.75 100 +0.25(+1.11%)
Nov 20, 2008 22.50 22.86 22.00 22.50 2,295 -1.50(-6.25%)
Nov 17, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 14, 2008 24.25 24.25 24.00 24.00 1,730 +0.55(+2.35%)
Nov 13, 2008 23.45 23.45 23.45 0 +0.00(+0.00%)
Nov 12, 2008 23.45 23.45 23.45 23.45 195,510 -1.30(-5.25%)
Nov 11, 2008 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 10, 2008 24.75 24.75 24.75 24.75 650 -0.65(-2.56%)
Nov 07, 2008 25.40 25.40 25.40 25.40 100 -0.19(-0.76%)
Nov 06, 2008 25.59 25.59 25.59 25.59 1,431 +0.39(+1.56%)
Oct 31, 2008 25.20 25.20 25.20 0 +0.00(+0.00%)
Oct 30, 2008 25.20 25.20 25.20 25.20 1,700 +3.95(+18.59%)
Oct 28, 2008 21.25 21.25 21.25 0 +0.00(+0.00%)
Oct 27, 2008 21.20 21.25 21.20 21.25 200 -0.50(-2.30%)
Oct 24, 2008 21.75 21.75 21.75 21.75 150 -0.95(-4.19%)
Oct 23, 2008 22.70 22.70 22.70 0 +0.00(+0.00%)
Oct 22, 2008 22.70 22.70 22.70 22.70 100 -9.30(-29.06%)
Oct 20, 2008 32.00 32.00 32.00 900 +0.00(+0.00%)
Oct 17, 2008 32.00 32.00 31.02 32.00 1,476 +1.75(+5.79%)
Oct 16, 2008 30.25 30.50 30.00 30.25 800 -1.85(-5.76%)
Oct 15, 2008 32.10 32.10 32.10 32.10 2,000 -5.15(-13.83%)
Oct 14, 2008 35.60 37.25 37.25 37.25 100 +1.65(+4.63%)
Oct 13, 2008 35.60 35.60 35.00 35.60 4,050 +6.35(+21.71%)
Oct 10, 2008 29.25 29.25 29.25 29.25 315 -2.75(-8.59%)
Oct 09, 2008 32.00 32.00 32.00 32.00 415 +0.25(+0.79%)
Oct 08, 2008 31.75 31.75 31.40 31.75 1,270 -7.00(-18.06%)
Oct 03, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Oct 02, 2008 38.75 38.75 38.75 38.75 1,500 -1.70(-4.20%)
Oct 01, 2008 40.45 40.45 40.45 40.45 100 -1.05(-2.53%)
Sep 30, 2008 41.50 41.50 41.50 41.50 2,267 -3.40(-7.57%)
Sep 23, 2008 44.90 44.90 44.90 0 +0.00(+0.00%)
Sep 22, 2008 44.90 45.00 44.90 44.90 955 +0.90(+2.05%)
Sep 19, 2008 44.00 44.00 43.44 44.00 650 +3.20(+7.84%)
Sep 18, 2008 40.80 40.80 40.80 40.80 115 -2.18(-5.06%)
Sep 17, 2008 42.98 43.20 41.90 42.98 4,007 -2.17(-4.82%)
Sep 16, 2008 45.15 45.15 45.15 0 +0.00(+0.00%)
Sep 15, 2008 45.15 45.15 45.15 45.15 200 +0.65(+1.46%)
Sep 12, 2008 44.50 44.50 44.50 0 +0.00(+0.00%)
Sep 11, 2008 44.50 44.50 44.05 44.50 800 -0.60(-1.33%)
Sep 10, 2008 45.10 45.10 44.90 45.10 380 -2.90(-6.04%)
Sep 09, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Sep 08, 2008 48.00 48.00 48.00 48.00 100 +1.64(+3.55%)
Sep 05, 2008 46.36 46.36 46.36 46.36 114 -7.39(-13.76%)
Aug 29, 2008 53.75 53.75 53.75 0 +0.00(+0.00%)
Aug 28, 2008 53.40 53.75 53.75 53.75 100 +0.35(+0.66%)
Aug 27, 2008 53.40 53.40 53.40 0 +0.00(+0.00%)
Aug 26, 2008 53.40 53.40 53.40 53.40 250 -1.35(-2.47%)
Aug 21, 2008 54.75 54.75 54.75 0 +0.00(+0.00%)
Aug 20, 2008 54.75 54.75 54.75 54.75 100 +0.30(+0.55%)
Aug 19, 2008 54.60 54.45 54.45 54.45 300 -0.15(-0.27%)
Aug 18, 2008 54.60 54.60 54.60 0 +0.00(+0.00%)
Aug 15, 2008 54.60 54.60 54.60 54.60 310 -0.88(-1.59%)
Aug 14, 2008 55.48 55.48 55.48 0 +0.00(+0.00%)
Aug 13, 2008 55.48 55.48 55.48 55.48 23,219 -1.02(-1.81%)
Aug 12, 2008 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Aug 11, 2008 56.50 56.50 56.50 56.50 300 +5.25(+10.24%)
Aug 08, 2008 51.25 51.25 51.25 51.25 407 +0.00(+0.00%)
Aug 07, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Aug 06, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Aug 05, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Aug 04, 2008 51.25 51.25 51.25 51.25 130 -0.95(-1.82%)
Aug 01, 2008 52.20 52.20 52.20 52.20 175 -0.45(-0.85%)
Jul 31, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Jul 30, 2008 51.50 52.65 52.65 52.65 1,100 +1.15(+2.23%)
Jul 29, 2008 51.50 51.50 50.50 51.50 200 -1.00(-1.90%)
Jul 28, 2008 52.50 53.00 52.50 52.50 200 -0.50(-0.94%)
Jul 25, 2008 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Jul 24, 2008 53.00 53.00 53.00 53.00 500 -0.90(-1.67%)
Jul 23, 2008 53.90 54.45 53.90 53.90 550 +1.95(+3.75%)
Jul 22, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Jul 21, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Jul 18, 2008 51.95 52.00 51.95 51.95 6,075 -0.35(-0.67%)
Jul 17, 2008 50.75 52.30 51.55 52.30 1,011 +1.55(+3.05%)
Jul 16, 2008 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jul 15, 2008 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jul 14, 2008 50.75 51.05 50.75 50.75 455 +0.75(+1.50%)
Jul 11, 2008 50.00 50.90 50.00 50.00 603 -3.45(-6.45%)
Jul 10, 2008 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Jul 09, 2008 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Jul 08, 2008 53.45 53.45 53.45 53.45 100 -1.80(-3.26%)
Jul 07, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Jul 04, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Jul 03, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Jul 02, 2008 55.25 55.25 55.25 55.25 770 -0.45(-0.81%)
Jul 01, 2008 55.70 55.70 55.70 55.70 100 -0.05(-0.09%)
Jun 30, 2008 55.75 56.00 55.75 55.75 301 -0.25(-0.45%)
Jun 27, 2008 56.00 56.00 55.50 56.00 760 +0.15(+0.27%)
Jun 26, 2008 55.85 55.85 55.85 55.85 0 +0.00(+0.00%)
Jun 25, 2008 55.85 55.85 55.60 55.85 215 -0.30(-0.53%)
Jun 24, 2008 56.15 56.15 56.15 56.15 0 +0.00(+0.00%)
Jun 23, 2008 55.75 56.15 55.60 56.15 215 +0.40(+0.72%)
Jun 20, 2008 55.75 57.58 55.75 55.75 6,690 -3.00(-5.11%)
Jun 19, 2008 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
Jun 18, 2008 58.75 58.80 58.75 58.75 650 -1.50(-2.49%)
Jun 17, 2008 60.25 60.25 60.25 60.25 335 -0.25(-0.41%)
Jun 16, 2008 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jun 13, 2008 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jun 12, 2008 60.50 60.50 59.75 60.50 200 -1.75(-2.81%)
Jun 11, 2008 62.25 62.25 62.25 62.25 100 -5.25(-7.78%)
Jun 10, 2008 67.50 67.50 67.50 67.50 350 -4.20(-5.86%)
Jun 09, 2008 71.70 71.70 71.70 71.70 0 +0.00(+0.00%)
Jun 06, 2008 71.70 73.20 71.60 71.70 2,200 +0.70(+0.99%)
Jun 05, 2008 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jun 04, 2008 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jun 03, 2008 71.00 71.25 71.00 71.00 2,250 -0.25(-0.35%)
Jun 02, 2008 71.25 71.25 71.25 71.25 0 +0.00(+0.00%)
May 30, 2008 71.55 71.25 71.25 71.25 125 -0.30(-0.42%)
May 29, 2008 71.55 71.55 71.55 71.55 0 +0.00(+0.00%)
May 28, 2008 71.55 71.55 71.55 71.55 100 +2.30(+3.32%)
May 27, 2008 69.25 69.25 69.25 69.25 0 +0.00(+0.00%)
May 26, 2008 69.25 69.25 69.00 69.25 800 +0.00(+0.00%)
May 23, 2008 69.25 69.25 69.00 69.25 800 -3.75(-5.14%)
May 22, 2008 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
May 21, 2008 73.00 73.00 73.00 73.00 100 +1.00(+1.39%)
May 20, 2008 72.00 72.00 72.00 72.00 100 +0.50(+0.70%)
May 19, 2008 71.15 71.50 71.50 71.50 250 +0.35(+0.49%)
May 16, 2008 71.15 71.65 71.00 71.15 475 +0.60(+0.85%)
May 15, 2008 70.55 70.55 70.55 70.55 350 +1.30(+1.88%)
May 14, 2008 67.70 69.25 69.20 69.25 300 +1.55(+2.29%)
May 13, 2008 67.70 67.70 67.50 67.70 300 +0.60(+0.89%)
May 12, 2008 67.10 67.10 67.10 67.10 0 +0.00(+0.00%)
May 09, 2008 67.10 67.10 67.10 67.10 0 +0.00(+0.00%)
May 08, 2008 67.10 67.10 67.10 67.10 0 +0.00(+0.00%)
May 07, 2008 67.10 67.10 67.10 67.10 0 +0.00(+0.00%)
May 06, 2008 67.10 67.25 67.10 67.10 1,170 -3.65(-5.16%)
May 05, 2008 70.75 70.75 70.40 70.75 1,125 -0.60(-0.84%)
May 02, 2008 72.55 71.35 70.75 71.35 200 -1.20(-1.65%)
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.