Veolia Environ. Shs Sponsored American Deposit.Receipt Repr.1 sh $17.81

down -0.30


25/7/2014 04:02 PM  |  NYSE : VE  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VE historical data

Date Open High Low Close Volume
7/25/201418.1018.1417.7417.8196,111
7/24/201418.1218.2217.9418.11102,028
7/23/201418.0918.1117.9918.00109,572
7/22/201418.0018.0517.9217.99162,897
7/21/201417.7717.8817.7117.75140,246
7/18/201417.6917.9217.6817.82124,635
7/17/201417.4617.5817.2517.25156,459
7/16/201417.8317.8417.6517.68106,191
7/15/201417.7417.7517.4817.54154,823
7/14/201417.5917.6917.5217.62107,576
7/14/201424.9024.9024.9024.90200
7/11/201417.4617.4617.3617.42106,542
7/11/201424.4924.5724.4924.57344
7/10/201417.4417.5517.3317.39379,236
7/10/201424.3724.4724.3724.47534
7/9/201417.8017.8617.6817.75157,820
7/9/201424.7024.7524.7024.75640
7/8/201417.8317.8617.6217.66458,526
7/8/201424.7324.7324.7324.7313
7/7/201418.3018.3418.1418.20280,522
7/3/201418.5418.6118.4718.60138,655
7/2/201418.6718.7318.5018.67460,341
7/1/201419.2519.4119.2219.27107,654
6/30/201419.0319.1218.9819.00156,890
6/27/201419.4019.5319.3019.53155,024
6/26/201419.8219.8219.5219.7095,351
6/25/201419.8220.0019.7520.00271,408
6/24/201420.0420.0519.7419.75194,891
6/23/201419.9320.0519.8419.9382,555
6/20/201419.9120.0419.8119.94186,027
6/19/201419.8219.8519.7219.7374,372
6/18/201419.7419.8419.6519.8478,236
6/17/201419.5119.6419.4919.6172,381
6/16/201419.5419.6319.4719.57108,410
6/13/201419.7419.7619.5919.7063,775
6/12/201419.6019.7719.4819.7482,491
6/11/201419.4519.4919.4019.4095,821
6/10/201419.4319.5119.3719.5198,373
6/9/201419.4919.5119.3619.4579,574
6/6/201419.2519.3419.2019.2882,152
6/5/201419.0719.1618.9719.15102,825
6/4/201419.0819.1519.0419.1554,436
6/3/201419.0819.0818.9418.9964,286
6/2/201419.1319.2219.0919.16105,268
5/30/201419.1219.2418.9819.2492,091
5/29/201419.0019.1218.9919.0699,317
5/28/201418.7318.9118.7018.89149,690
5/27/201418.7718.9318.7518.90156,303
5/23/201418.8018.9818.7518.9884,016
5/22/201418.7118.7718.6418.7558,684
5/21/201418.3818.5918.3718.5362,833
5/20/201418.3918.4518.3518.4077,941
5/19/201418.1718.4018.1718.40115,969
5/16/201418.3118.4218.2318.42110,873
5/15/201418.2918.3118.0718.29112,413
5/14/201418.5018.6718.4818.54102,195
5/13/201418.5018.5418.3718.4582,225
5/12/201418.3918.4518.3418.43118,583
5/9/201418.0418.1217.9217.95147,239
5/8/201418.2618.4718.2018.26132,322
5/7/201417.9918.1217.8218.10309,858
5/6/201418.6818.6818.4718.56114,955
5/5/201418.5918.7418.5118.74154,752
5/2/201418.4218.6418.3718.51113,086
5/1/201418.7718.7918.7018.7556,568
4/30/201418.6218.7818.5818.7886,309
4/29/201418.6318.8718.6318.6987,435
4/28/201418.7218.8518.5418.65101,870
4/25/201418.6518.8118.5718.81205,205
4/24/201419.5619.8519.4119.81138,714
4/23/201419.8019.8019.4719.62140,839
4/22/201419.8320.0019.7819.9692,687
4/21/201420.0020.0219.7519.8684,000
4/17/201419.8320.0119.7419.94153,774
4/16/201419.7619.9019.6019.77167,933
4/15/201419.2719.3018.9019.19244,558
4/14/201419.3419.3519.1619.27161,446
4/11/201419.5319.8319.4919.67113,137
4/10/201420.1220.1219.8319.9259,835
4/9/201420.1320.2020.0020.15105,953
4/8/201419.6620.0019.6119.9089,734
4/7/201420.0220.1319.9019.94163,701
4/4/201419.7619.7619.6319.69102,999
4/3/201419.8619.8919.6119.81139,453
4/2/201420.1620.2320.0120.2094,610
4/1/201420.2720.3220.0720.16189,879
3/31/201419.7819.8819.7219.88173,247
3/28/201419.8620.0019.6319.63151,249
3/27/201419.8219.8219.5819.7296,541
3/26/201420.1420.2119.9120.00188,190
3/25/201420.0920.1719.9120.11298,855
3/24/201419.7119.9619.6619.86272,508
3/21/201419.6319.7219.3019.30718,815
3/20/201419.4419.6719.3319.67250,558
3/19/201419.5819.6819.3019.43201,794
3/18/201419.7319.7519.4919.59200,068
3/17/201419.6619.7919.5919.70180,099
3/14/201419.0519.4019.0119.20183,270
3/13/201419.8419.8719.3119.35215,399
3/12/201419.6019.8219.5919.82277,954
Trading Center