VIVENDI $19.86

up +0.11


21/5/2013 11:21 AM  |  OTC : VIVHY  |  Industries : Arts, Entertainment, and Recreation / Other Amusement and Recreation Industries
Type:

VIVHY historical data

Date Open High Low Close Volume
5/20/2013 19.52 19.75 19.52 19.75 166
5/17/2013 19.52 19.53 19.44 19.49 173
5/16/2013 19.80 19.80 19.51 19.51 173
5/15/2013 20.20 20.34 19.80 19.86 340
5/14/2013 20.39 20.99 20.39 20.86 386
5/13/2013 21.78 21.78 20.05 20.25 651
5/10/2013 20.80 21.08 20.56 20.80 206
5/9/2013 22.05 22.05 20.69 21.09 176
5/8/2013 22.25 22.43 22.05 22.29 389
5/7/2013 22.17 22.20 21.94 22.20 76
5/6/2013 22.15 22.20 21.96 22.17 188
5/3/2013 22.22 22.29 22.07 22.07 173
5/2/2013 22.14 22.35 22.12 22.25 695
5/1/2013 22.78 22.78 22.36 22.41 303
4/30/2013 22.68 22.68 22.47 22.65 114
4/29/2013 22.45 22.80 22.33 22.70 245
4/26/2013 22.09 22.22 22.05 22.19 594
4/25/2013 22.22 22.29 22.13 22.19 662
4/24/2013 21.92 22.25 21.89 22.22 380
4/23/2013 21.31 21.55 21.28 21.49 113
4/22/2013 21.07 21.30 21.02 21.23 740
4/19/2013 21.00 21.10 20.96 21.00 66
4/18/2013 20.98 20.98 20.61 20.68 147
4/17/2013 20.86 20.86 20.45 20.65 190
4/16/2013 21.18 21.30 21.11 21.26 71
4/15/2013 20.83 21.01 20.69 20.75 88
4/12/2013 21.25 21.33 21.12 21.19 74
4/11/2013 21.45 21.67 21.43 21.55 230
4/10/2013 21.13 21.37 21.12 21.27 102
4/9/2013 21.14 21.20 20.91 21.11 161
4/8/2013 21.11 21.19 21.02 21.19 178
4/5/2013 20.72 21.03 20.72 21.03 76
4/4/2013 20.71 20.98 20.63 20.81 146
4/3/2013 20.69 20.69 20.30 20.42 115
4/2/2013 20.84 20.91 20.72 20.75 357
4/1/2013 20.65 20.68 20.54 20.56 189
3/28/2013 20.73 20.82 20.55 20.66 124
3/27/2013 20.10 20.51 20.08 20.39 238
3/26/2013 20.82 20.85 20.60 20.65 333
3/25/2013 21.00 21.00 20.60 20.70 188
3/22/2013 20.60 21.10 20.60 20.96 808
3/21/2013 20.34 20.69 20.34 20.47 236
3/20/2013 20.49 21.35 20.34 20.91 247
3/19/2013 20.26 20.35 19.78 20.09 435
3/18/2013 20.22 20.55 20.22 20.30 348
3/15/2013 20.89 21.01 20.82 20.87 829
3/14/2013 21.44 21.65 21.40 21.65 87
3/13/2013 21.21 21.27 21.07 21.16 126
3/12/2013 21.05 21.10 20.85 20.96 259
3/11/2013 20.67 20.78 20.62 20.75 127
3/8/2013 20.50 20.60 20.40 20.52 300
3/7/2013 20.33 20.44 20.25 20.44 302
3/6/2013 20.33 20.38 20.22 20.36 321
3/5/2013 20.35 20.60 20.35 20.55 145
3/4/2013 20.19 20.31 20.15 20.26 99
3/1/2013 20.16 20.36 20.11 20.36 134
2/28/2013 20.84 21.19 20.84 21.00 277
2/27/2013 20.86 21.30 20.86 21.24 241
2/26/2013 20.88 21.00 20.30 20.50 268
2/25/2013 20.40 21.35 20.18 20.20 427
2/22/2013 20.12 20.40 20.12 20.35 532
2/21/2013 19.89 19.89 19.45 19.54 309
2/20/2013 20.86 20.86 20.32 20.32 193
2/19/2013 21.16 21.18 21.02 21.15 162
2/15/2013 21.09 21.17 20.75 20.94 331
2/14/2013 20.55 20.61 20.50 20.57 188
2/13/2013 20.85 20.91 20.70 20.77 205
2/12/2013 21.04 21.20 21.04 21.11 86
2/11/2013 21.19 21.21 20.93 21.02 155
2/8/2013 21.01 21.25 20.94 21.02 143
2/7/2013 21.13 21.15 20.65 20.70 193
2/6/2013 20.80 21.27 20.77 21.16 413
2/5/2013 21.17 21.35 21.15 21.25 195
2/4/2013 21.40 21.40 20.75 20.77 127
2/1/2013 21.58 21.77 21.51 21.61 59
1/31/2013 21.32 21.53 21.31 21.31 970
1/30/2013 21.47 21.54 21.35 21.35 385
1/29/2013 21.47 21.68 21.43 21.64 148
1/28/2013 21.44 21.57 21.38 21.53 197
1/25/2013 21.26 21.40 21.22 21.29 318
1/24/2013 20.98 21.24 20.98 21.20 191
1/23/2013 21.15 21.19 20.94 21.02 357
1/22/2013 21.50 21.54 21.24 21.52 221
1/18/2013 22.49 22.49 22.13 22.20 157
1/17/2013 22.23 22.30 22.02 22.13 80
1/16/2013 21.80 22.00 21.77 21.78 177
1/15/2013 21.88 21.95 21.66 21.81 149
1/14/2013 22.19 22.23 22.05 22.05 41
1/11/2013 22.29 22.33 22.12 22.20 106
1/10/2013 22.00 22.21 21.90 22.20 164
1/9/2013 21.61 21.72 21.59 21.68 85
1/8/2013 21.75 21.81 21.60 21.79 69
1/7/2013 21.51 21.58 21.34 21.55 160
1/4/2013 21.91 22.07 21.85 21.99 1848
1/3/2013 22.53 22.53 22.27 22.27 235
1/2/2013 22.89 23.00 22.78 22.99 279
12/31/2012 22.52 23.05 22.48 22.81 397
12/28/2012 22.82 22.82 22.20 22.42 216
12/27/2012 22.95 23.05 22.81 22.99 140
12/26/2012 22.43 22.71 22.43 22.55 230
Marketplace
Trading Center