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 28, 2016 24.26 24.26 24.26 0 +0.71(+3.01%)
Apr 26, 2016 23.55 23.55 23.55 0 -0.26(-1.09%)
Apr 25, 2016 23.81 23.81 23.81 23.81 3,428 +0.26(+1.10%)
Apr 21, 2016 23.55 23.55 23.55 925 -0.75(-3.09%)
Apr 20, 2016 24.30 24.30 24.30 24.30 100 +0.10(+0.41%)
Apr 19, 2016 24.20 24.20 24.20 24.20 125 -0.00(-0.01%)
Apr 15, 2016 24.20 24.20 24.20 110 +0.40(+1.69%)
Apr 13, 2016 23.80 23.80 23.80 0 -0.15(-0.63%)
Apr 11, 2016 23.95 23.95 23.95 0 +0.00(+0.00%)
Apr 08, 2016 23.95 23.95 23.95 23.95 100 +0.15(+0.63%)
Apr 04, 2016 23.80 23.80 23.80 0 +0.74(+3.22%)
Mar 22, 2016 23.06 23.06 23.06 1,651 +0.01(+0.03%)
Mar 21, 2016 23.15 23.15 23.05 23.05 388 +0.25(+1.10%)
Mar 15, 2016 22.80 22.80 22.80 57 -0.05(-0.22%)
Mar 10, 2016 22.85 22.85 22.85 2 +0.79(+3.58%)
Mar 08, 2016 22.06 22.06 22.06 10 -0.33(-1.48%)
Mar 02, 2016 22.39 22.39 22.39 0 -0.11(-0.48%)
Feb 29, 2016 22.50 22.50 22.50 0 +0.00(+0.00%)
Feb 26, 2016 22.50 22.50 22.50 22.50 338 -0.75(-3.23%)
Feb 24, 2016 23.25 23.25 23.25 56 -0.55(-2.30%)
Feb 23, 2016 23.80 23.80 23.80 23.80 296 +0.26(+1.10%)
Feb 18, 2016 23.54 23.54 23.54 0 +0.74(+3.24%)
Feb 11, 2016 22.80 22.80 22.80 0 -2.53(-9.99%)
Feb 10, 2016 25.33 25.33 25.33 25.33 246 +2.33(+10.14%)
Feb 08, 2016 23.00 23.00 23.00 0 -1.30(-5.35%)
Feb 04, 2016 24.30 24.30 24.30 0 -0.50(-2.02%)
Feb 03, 2016 24.80 24.80 24.80 24.80 1,141 +0.40(+1.64%)
Feb 01, 2016 24.40 24.40 24.40 0 +0.94(+4.01%)
Jan 27, 2016 23.46 23.46 23.46 168 +0.86(+3.81%)
Jan 21, 2016 22.60 22.60 22.60 2 -0.40(-1.74%)
Jan 19, 2016 23.00 23.00 23.00 401 +0.70(+3.14%)
Jan 15, 2016 22.30 22.30 22.30 0 -0.77(-3.34%)
Jan 14, 2016 23.07 23.07 23.07 23.07 704 -0.51(-2.14%)
Jan 13, 2016 23.58 23.58 23.58 23.58 303 +0.33(+1.40%)
Jan 12, 2016 23.25 23.31 23.25 23.25 2,329 +0.45(+1.97%)
Jan 08, 2016 22.80 22.80 22.80 0 +0.00(+0.00%)
Jan 07, 2016 22.88 23.01 22.80 22.80 9,988 -0.05(-0.22%)
Jan 06, 2016 23.10 23.10 22.85 22.85 621 -1.05(-4.39%)
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%)
Oct 12, 2015 22.49 22.49 22.49 22.49 500 -0.31(-1.36%)
Sep 25, 2015 22.80 22.80 22.80 0 +0.58(+2.61%)
Sep 22, 2015 22.22 22.22 22.22 0 -1.28(-5.45%)
Sep 17, 2015 23.50 23.50 23.50 0 +0.67(+2.93%)
Sep 14, 2015 22.83 22.83 22.83 0 +1.14(+5.26%)
Sep 03, 2015 21.69 21.69 21.69 0 +0.28(+1.29%)
Sep 02, 2015 21.41 21.41 21.41 21.41 15,400 +0.31(+1.49%)
Aug 24, 2015 21.10 21.10 21.10 77,277 -0.85(-3.87%)
Aug 20, 2015 21.95 21.95 21.95 0 -1.05(-4.57%)
Aug 17, 2015 23.00 23.00 23.00 12 +0.46(+2.04%)
Aug 07, 2015 22.54 22.54 22.54 10 -0.53(-2.30%)
Aug 06, 2015 23.18 23.18 23.04 23.07 180,500 +1.07(+4.86%)
Aug 03, 2015 22.00 22.00 22.00 0 -0.25(-1.12%)
Jul 29, 2015 22.25 22.25 22.25 1 +0.57(+2.63%)
Jul 21, 2015 21.68 21.68 21.68 0 +0.23(+1.07%)
Jul 20, 2015 21.45 21.45 21.45 21.45 177 -0.13(-0.60%)
Jul 16, 2015 21.58 21.58 21.58 0 +0.18(+0.84%)
Jul 13, 2015 21.40 21.40 21.40 0 +0.40(+1.90%)
Jul 10, 2015 21.00 21.00 21.00 21.00 300 +0.25(+1.20%)
Jul 01, 2015 20.75 20.75 20.75 53 -0.86(-3.98%)
Jun 25, 2015 21.61 21.61 21.61 0 -0.14(-0.64%)
Jun 24, 2015 21.75 21.75 21.75 21.75 1,858 +1.06(+5.12%)
Jun 19, 2015 20.69 20.69 20.69 0 +0.21(+1.03%)
Jun 16, 2015 20.48 20.48 20.48 50 -0.72(-3.40%)
Jun 01, 2015 21.20 21.20 21.20 0 +0.70(+3.41%)
May 29, 2015 20.50 20.50 20.50 20.50 500 -0.95(-4.43%)
May 18, 2015 21.45 21.45 21.45 0 +0.91(+4.43%)
May 12, 2015 20.54 20.54 20.54 3 -0.46(-2.19%)
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.