VEOLIA ENVIRONNEMENT $12.78

up +0.08


17/5/2013 04:17 PM  |  NYSE : VE  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

VE historical data

Date Open High Low Close Volume
5/17/2013 12.72 12.87 12.68 12.78 1328
5/16/2013 12.70 12.88 12.65 12.70 1562
5/15/2013 12.65 12.90 12.61 12.83 2612
5/14/2013 13.41 13.53 13.35 13.51 2592
5/13/2013 13.57 13.61 13.48 13.59 1958
5/10/2013 13.30 13.33 13.18 13.32 1955
5/9/2013 13.50 13.50 13.21 13.30 3010
5/8/2013 13.65 13.74 13.63 13.71 1129
5/7/2013 13.90 13.91 13.60 13.75 1697
5/6/2013 13.95 14.06 13.89 14.02 5858
5/3/2013 13.88 13.99 13.80 13.89 2376
5/2/2013 13.48 13.65 13.41 13.65 1157
5/1/2013 13.62 13.73 13.54 13.65 938
4/30/2013 13.71 13.83 13.66 13.78 1648
4/29/2013 13.53 13.64 13.48 13.59 2460
4/26/2013 13.27 13.30 13.09 13.13 1449
4/25/2013 12.99 13.11 12.96 12.98 2114
4/24/2013 12.78 12.94 12.75 12.89 1926
4/23/2013 12.61 12.72 12.55 12.65 2037
4/22/2013 12.34 12.47 12.28 12.43 1372
4/19/2013 12.31 12.35 12.17 12.27 1813
4/18/2013 12.39 12.50 12.29 12.44 3027
4/17/2013 13.13 13.14 12.88 13.06 1302
4/16/2013 13.22 13.27 13.05 13.18 1009
4/15/2013 13.33 13.36 13.09 13.14 1844
4/12/2013 13.43 13.50 13.33 13.45 2348
4/11/2013 13.27 13.37 13.17 13.25 1351
4/10/2013 13.10 13.28 13.07 13.17 2622
4/9/2013 12.69 12.79 12.58 12.75 1181
4/8/2013 12.48 12.49 12.33 12.46 1532
4/5/2013 12.48 12.55 12.39 12.54 1312
4/4/2013 12.49 12.66 12.48 12.63 1240
4/3/2013 12.55 12.62 12.36 12.42 1626
4/2/2013 12.70 12.79 12.61 12.66 1579
4/1/2013 12.67 12.73 12.54 12.58 1288
3/28/2013 12.50 12.70 12.49 12.70 1882
3/27/2013 12.27 12.37 12.20 12.32 2890
3/26/2013 12.72 12.77 12.55 12.68 1586
3/25/2013 12.96 12.99 12.61 12.65 1980
3/22/2013 12.99 13.06 12.91 13.03 1392
3/21/2013 12.87 13.06 12.74 12.75 2185
3/20/2013 13.01 13.12 12.92 13.05 1695
3/19/2013 12.94 12.98 12.69 12.83 2110
3/18/2013 12.81 13.02 12.77 12.87 2928
3/15/2013 13.08 13.18 12.79 12.87 12011
3/14/2013 13.29 13.33 13.18 13.29 2161
3/13/2013 13.19 13.27 13.06 13.18 2743
3/12/2013 13.55 13.58 13.27 13.37 3168
3/11/2013 13.40 13.45 13.32 13.36 2772
3/8/2013 13.82 13.83 13.62 13.72 2510
3/7/2013 13.77 13.83 13.66 13.72 3274
3/6/2013 13.69 13.80 13.52 13.61 3455
3/5/2013 13.47 13.60 13.39 13.43 3281
3/4/2013 13.30 13.39 13.10 13.35 5265
3/1/2013 12.42 12.57 12.25 12.49 1405
2/28/2013 12.57 12.68 12.47 12.62 2479
2/27/2013 12.09 12.47 12.09 12.44 2216
2/26/2013 11.98 12.09 11.76 11.87 1826
2/25/2013 12.61 12.61 11.71 11.73 3041
2/22/2013 12.07 12.10 11.98 12.04 1216
2/21/2013 12.08 12.08 11.86 11.90 2850
2/20/2013 12.52 12.56 12.27 12.35 2215
2/19/2013 12.69 12.74 12.65 12.74 1266
2/15/2013 12.46 12.56 12.41 12.49 1687
2/14/2013 12.40 12.49 12.33 12.44 2537
2/13/2013 13.11 13.17 12.93 12.96 1517
2/12/2013 12.81 13.04 12.81 13.04 1542
2/11/2013 12.94 12.94 12.76 12.79 1177
2/8/2013 12.96 13.03 12.83 12.98 1480
2/7/2013 13.15 13.16 12.73 12.92 2783
2/6/2013 12.68 12.88 12.61 12.82 2703
2/5/2013 12.78 12.84 12.67 12.73 1847
2/4/2013 12.84 12.84 12.48 12.54 2015
2/1/2013 12.82 12.93 12.75 12.87 1528
1/31/2013 12.73 12.92 12.70 12.70 3421
1/30/2013 12.90 12.93 12.74 12.80 1751
1/29/2013 12.88 12.98 12.63 12.98 4231
1/28/2013 12.86 12.87 12.73 12.79 3821
1/25/2013 12.70 12.75 12.57 12.72 2665
1/24/2013 12.48 12.63 12.45 12.45 3333
1/23/2013 12.08 12.15 12.00 12.15 1501
1/22/2013 12.28 12.33 12.15 12.23 2907
1/18/2013 12.02 12.11 11.91 11.97 2812
1/17/2013 11.77 11.88 11.64 11.82 2576
1/16/2013 11.33 11.49 11.33 11.48 3719
1/15/2013 11.48 11.49 11.32 11.37 3590
1/14/2013 11.63 11.63 11.44 11.53 3069
1/11/2013 11.61 11.65 11.55 11.60 1999
1/10/2013 11.54 11.59 11.38 11.50 2608
1/9/2013 11.60 11.73 11.56 11.67 1310
1/8/2013 11.84 11.90 11.68 11.77 1177
1/7/2013 11.79 11.81 11.69 11.72 1560
1/4/2013 11.84 11.94 11.81 11.93 1236
1/3/2013 11.89 11.98 11.83 11.84 3464
1/2/2013 12.33 12.34 12.11 12.19 2852
12/31/2012 12.07 12.24 11.97 12.24 3322
12/28/2012 11.94 11.94 11.82 11.83 2413
12/27/2012 12.09 12.10 11.90 12.00 3008
12/26/2012 12.04 12.09 11.91 11.91 1599
12/24/2012 11.86 12.03 11.85 12.00 1038
Marketplace
Trading Center