Veolia Environ. Shs Sponsored American Deposit.Receipt Repr.1 sh $19.94

up +0.17


17/4/2014 06:40 PM  |  NYSE : VE  
Industries : Materials & Construction / Waste Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VE historical data

Date Open High Low Close Volume
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
3/11/201419.6119.8619.5019.71157,358
3/10/201419.8619.8719.5919.82163,263
3/7/201419.5319.8519.4319.72190,050
3/6/201419.3219.4319.2719.43258,263
3/5/201419.1019.1819.0519.13257,541
3/4/201418.8718.9518.8018.86128,991
3/3/201418.6118.6518.3418.45248,714
2/28/201418.8818.9918.8618.98406,301
2/27/201418.6818.9818.6618.89444,735
2/26/201417.6417.6617.3417.51320,835
2/25/201417.7317.8017.6517.6890,450
2/24/201417.6317.8417.5817.75148,249
2/21/201417.6217.7917.5017.79169,447
2/20/201417.1517.4617.1317.35238,607
2/19/201416.8116.9616.8016.85176,280
2/18/201416.8316.9816.7616.92205,992
2/14/201416.4116.7016.4116.61127,108
2/13/201416.4416.5716.3416.55189,605
2/12/201416.5116.6116.4216.60337,932
2/11/201416.4616.6616.4516.65148,389
2/10/201416.2416.3916.2116.3979,890
2/7/201416.2016.3016.1216.21158,057
2/6/201416.1816.2816.0916.24207,161
2/5/201416.0816.1415.9116.02232,667
2/4/201415.8816.0115.8115.86199,307
2/3/201415.9716.0015.7115.78220,765
1/31/201415.6915.7715.6015.67169,546
1/30/201416.2016.2015.9816.11102,587
1/29/201415.8415.9915.7815.88159,987
1/28/201415.9316.1615.9016.10103,902
1/27/201416.1916.2416.0016.05201,327
1/24/201416.4616.4916.2716.34251,751
1/23/201416.8216.9016.7016.90171,438
1/22/201416.5816.8316.5616.78205,276
1/21/201416.4816.5516.3516.55198,738
1/17/201416.5316.6016.4416.45155,679
1/16/201416.7216.7716.5316.67231,970
1/15/201416.9617.0416.7716.89144,922
1/14/201416.9317.0116.7917.01385,036
1/13/201416.4616.7816.4616.78375,825
1/10/201416.1416.2616.1316.26241,176
1/9/201416.0716.1015.9416.01239,854
1/8/201416.1116.2016.0216.20271,504
1/7/201416.0516.1616.0016.16200,521
1/6/201415.9916.0315.8515.90175,765
1/3/201415.8315.9115.7315.73170,205
1/2/201415.8215.8515.7315.79169,312
12/31/201316.1816.4016.1616.36135,675
12/30/201316.0916.2516.0316.03140,892
12/27/201316.1616.2116.0316.18175,459
12/26/201315.8015.9515.7415.95116,232
12/24/201315.7615.9015.7415.8183,963
12/23/201315.5515.6015.4815.55258,015
12/20/201315.4015.5815.3715.58454,099
12/19/201315.3115.3615.2515.36135,544
12/18/201315.6115.6415.3815.55197,519
12/17/201315.5415.5415.2915.47160,988
12/16/201315.6615.7415.6015.69133,572
12/13/201315.5415.5415.3115.41141,912
12/12/201315.4515.6215.3915.49130,074
12/11/201315.7115.7115.5415.58151,618
12/10/201315.5515.5615.4515.45156,780
12/9/201315.4315.4915.3115.49145,602
12/6/201315.4015.5115.3715.51151,385
12/5/201315.4015.4115.3315.35135,121
12/4/201315.3115.3915.2215.39200,896
12/3/201315.5115.5815.4115.56298,766
12/2/201315.9616.0315.8515.94246,940
11/29/201316.1816.2916.1016.1067,063
11/27/201316.1816.2215.9816.11519,897
11/26/201316.5316.5816.0716.40503,212
11/25/201316.6616.6816.5016.57125,800
11/22/201316.6716.7016.5416.54124,360
11/21/201316.2316.3016.1816.19207,850
Trading Center