Veolia Environ. Shs Sponsored American Deposit.Receipt Repr.1 sh $18.09

down 0.00


22/9/2014 04:00 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
9/22/201418.1618.2018.0018.0994,788
9/19/201418.2318.3818.1318.26207,070
9/18/201417.8917.9717.8417.97101,514
9/17/201418.2218.2518.0218.06113,537
9/16/201418.0518.1517.9818.1580,285
9/15/201418.3818.4118.2718.3083,324
9/12/201418.4418.4618.3318.35108,032
9/11/201418.3818.4418.2718.40130,501
9/10/201418.3718.4518.3318.4567,715
9/9/201418.3818.4018.2318.32124,246
9/8/201418.6518.6818.4418.5559,976
9/5/201418.7418.7918.6618.75116,348
9/4/201418.5418.6618.3818.50202,209
9/3/201418.7118.7718.6318.71122,980
9/2/201418.5518.6118.4318.57118,785
8/29/201418.3218.4818.3018.48121,862
8/28/201418.0918.1918.0618.19153,479
8/27/201418.4118.4118.1518.39152,759
8/26/201418.4118.4218.1918.23260,112
8/25/201417.7517.9317.7317.87188,198
8/22/201417.6917.7717.5717.70182,193
8/21/201417.4317.6917.4117.61186,444
8/20/201416.9216.9716.8716.93139,536
8/19/201417.0117.0516.9016.93173,263
8/18/201417.1817.2117.0617.21112,808
8/15/201417.3017.3416.9517.13143,644
8/14/201417.1717.1917.0417.05174,863
8/13/201416.9417.1116.9417.05167,797
8/12/201416.8016.8516.6816.85123,703
8/11/201416.7716.8316.6516.79252,459
8/8/201416.5116.7916.4716.78264,141
8/7/201416.7716.7916.3916.41250,148
8/6/201416.8016.9616.8016.92201,574
8/5/201417.2017.2216.8516.92296,715
8/4/201417.2617.2817.0317.20181,567
8/1/201417.1817.3117.1217.13280,881
7/31/201417.5917.7817.5317.74399,174
7/30/201417.9818.1117.8818.031,338,985
7/29/201417.9217.9917.8217.8470,562
7/28/201417.7817.9417.6517.89115,490
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
Trading Center