$17.73 +0.11 (%) Veolia Environ. Shs Sponsored American Deposit.Receipt Repr.1 sh - NYSE

Nov. 24, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VE historical data

Date Open High Low Close Volume
11/21/201417.7717.7917.5917.62187,459
11/20/201417.7017.7917.6217.70245,258
11/19/201418.0418.1217.9018.05236,029
11/19/201424.2624.2624.2124.222,203
11/18/201417.7117.8817.6517.88435,599
11/17/201417.4617.7017.4417.67183,377
11/14/201417.0917.2417.0617.15117,557
11/13/201417.1717.3617.1617.19192,743
11/12/201417.3217.3617.2017.22209,280
11/11/201417.4817.6817.3717.68215,806
11/10/201417.4517.6217.4117.62340,229
11/7/201417.4017.7217.2817.72485,515
11/6/201417.4717.5317.3417.48219,940
11/5/201417.0017.0516.8117.0187,405
11/4/201416.6916.7116.5316.6367,494
11/3/201416.6616.7016.5616.7081,797
10/31/201416.7416.7516.2716.27143,575
10/30/201416.2416.7416.2316.4795,130
10/29/201416.8216.8516.4816.4872,441
10/28/201416.8716.9716.8116.9276,726
10/27/201416.5016.7116.4616.6891,312
10/24/201416.7816.8116.6716.6763,289
10/23/201416.7516.9216.7116.8688,749
10/22/201416.7716.7816.6116.6659,690
10/21/201416.6116.7616.5816.76100,165
10/20/201416.1716.4716.1416.4791,446
10/17/201416.2416.3616.1516.3185,745
10/16/201415.4415.9415.4215.83180,754
10/15/201416.2116.2515.8316.11223,406
10/14/201416.4316.6416.3716.41109,055
10/13/201416.6016.6216.4316.5296,961
10/10/201416.5316.5916.3716.4699,725
10/9/201416.9216.9816.5016.53135,757
10/8/201416.8817.0616.7217.06151,326
10/7/201417.0817.2216.9417.01113,745
10/6/201417.2817.3617.1917.3174,696
10/3/201416.9417.1116.9417.10135,090
10/2/201417.2617.2616.9417.11125,969
10/1/201417.6517.6517.4517.5395,553
9/30/201417.5417.6917.4417.55179,863
9/29/201417.1817.3417.1617.3494,910
9/26/201417.3117.3617.2417.36119,788
9/25/201417.5517.5517.2217.35124,962
9/24/201417.4717.6617.4417.5269,835
9/23/201417.7317.7917.6017.61117,164
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center