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 29, 2010 31.30 31.30 31.30 0 -1.26(-3.87%)
Apr 26, 2010 32.56 32.56 32.56 32.56 0 -0.04(-0.12%)
Apr 23, 2010 32.60 32.60 32.60 32.60 422 -0.65(-1.95%)
Apr 21, 2010 33.25 33.25 33.25 33.25 0 -1.26(-3.65%)
Apr 16, 2010 34.51 34.51 34.51 34.51 0 -0.94(-2.65%)
Apr 14, 2010 35.45 35.45 35.45 35.45 0 +0.45(+1.29%)
Apr 06, 2010 35.00 35.00 35.00 35.00 0 +0.15(+0.43%)
Mar 29, 2010 34.85 34.85 34.85 34.85 0 +0.85(+2.50%)
Mar 25, 2010 34.00 34.00 34.00 34.00 0 +0.20(+0.59%)
Mar 17, 2010 33.80 33.80 33.80 33.80 0 +1.80(+5.62%)
Mar 10, 2010 32.00 32.00 32.00 0 -1.95(-5.76%)
Mar 03, 2010 33.95 33.95 33.95 33.95 0 +1.20(+3.68%)
Feb 22, 2010 32.75 32.75 32.75 0 +0.25(+0.77%)
Feb 18, 2010 32.50 32.50 32.50 0 +0.15(+0.46%)
Feb 17, 2010 32.35 32.35 32.35 32.35 400 -0.15(-0.46%)
Feb 16, 2010 32.00 32.50 32.00 32.50 1,750 -1.35(-3.99%)
Feb 03, 2010 33.85 33.85 33.85 0 -0.65(-1.88%)
Feb 02, 2010 34.50 34.50 34.50 34.50 750 +0.48(+1.40%)
Feb 01, 2010 34.02 34.02 34.02 34.02 25,000 +0.92(+2.79%)
Jan 29, 2010 33.10 33.10 33.10 33.10 200 -0.35(-1.05%)
Jan 28, 2010 33.45 33.45 33.45 33.45 400 -0.95(-2.76%)
Jan 26, 2010 34.40 34.40 34.40 34.40 0 -0.65(-1.85%)
Jan 21, 2010 35.05 35.05 35.05 0 -1.65(-4.50%)
Jan 19, 2010 36.70 36.70 36.70 0 +0.70(+1.94%)
Jan 12, 2010 36.00 36.00 36.00 0 +1.77(+5.19%)
Jan 06, 2010 34.23 34.23 34.23 0 +0.73(+2.17%)
Dec 29, 2009 33.50 33.50 33.50 33.50 0 +0.75(+2.29%)
Dec 28, 2009 32.75 32.75 32.75 32.75 100 +0.10(+0.31%)
Dec 23, 2009 32.65 32.65 32.65 32.65 0 +1.15(+3.65%)
Dec 18, 2009 31.50 31.50 31.50 31.50 0 -1.23(-3.75%)
Dec 10, 2009 32.73 32.73 32.73 0 -1.62(-4.73%)
Dec 01, 2009 34.35 34.35 34.35 34.35 0 -0.40(-1.15%)
Nov 25, 2009 34.75 34.75 34.75 0 +0.35(+1.02%)
Nov 23, 2009 34.40 34.40 34.40 0 -0.10(-0.29%)
Nov 10, 2009 34.50 34.50 34.50 0 -0.20(-0.58%)
Oct 21, 2009 34.70 34.70 34.70 0 -0.55(-1.55%)
Oct 15, 2009 35.25 35.25 35.25 35.25 0 +0.15(+0.43%)
Oct 13, 2009 35.10 35.10 35.10 0 -0.01(-0.03%)
Oct 05, 2009 35.11 35.11 35.11 35.11 0 -3.79(-9.74%)
Sep 21, 2009 38.90 38.90 38.90 38.90 0 +1.75(+4.71%)
Sep 10, 2009 37.15 37.15 37.15 0 +2.00(+5.69%)
Sep 08, 2009 35.15 35.15 35.15 0 +1.92(+5.77%)
Sep 02, 2009 33.23 33.23 33.23 0 -0.77(-2.25%)
Sep 01, 2009 34.00 34.00 34.00 34.00 100 -0.50(-1.45%)
Aug 24, 2009 34.50 34.50 34.50 0 +3.10(+9.87%)
Aug 17, 2009 31.40 31.40 31.40 31.40 100 -1.45(-4.41%)
Aug 06, 2009 32.85 32.85 32.85 32.85 0 +2.55(+8.42%)
Jul 16, 2009 30.30 30.30 30.30 0 +0.10(+0.33%)
Jul 15, 2009 30.20 30.20 30.20 30.20 200 +0.55(+1.85%)
Jun 29, 2009 29.65 29.65 29.65 0 +1.05(+3.67%)
Jun 26, 2009 28.60 28.60 28.60 28.60 100 -0.25(-0.87%)
Jun 23, 2009 28.85 28.85 28.85 28.85 200 +0.35(+1.23%)
Jun 22, 2009 29.00 29.00 28.50 28.50 300 -0.85(-2.90%)
Jun 19, 2009 29.35 29.35 29.35 29.35 200 -1.90(-6.08%)
Jun 12, 2009 31.25 31.25 31.25 31.25 500 +0.05(+0.16%)
Jun 02, 2009 31.20 31.20 31.20 0 +1.88(+6.41%)
May 29, 2009 29.32 29.32 29.32 0 +0.37(+1.28%)
May 21, 2009 28.95 28.95 28.95 0 -0.95(-3.18%)
May 07, 2009 29.90 29.90 29.90 29.90 0 +0.99(+3.43%)
May 06, 2009 22.23 28.91 28.91 28.91 1,040 -0.39(-1.34%)
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.