VALEO $32.08

up +0.82


17/5/2013 03:17 PM  |  OTC : VLEEY  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

VLEEY historical data

Date Open High Low Close Volume
5/17/2013 31.73 32.08 31.73 32.08 40
5/16/2013 31.23 31.36 31.18 31.26 124
5/15/2013 30.97 31.37 30.97 31.37 77
5/14/2013 30.85 30.95 30.71 30.87 608
5/13/2013 30.74 30.90 30.70 30.90 28
5/10/2013 30.72 30.77 30.50 30.76 83
5/9/2013 30.96 30.96 30.72 30.73 74
5/8/2013 31.00 31.14 30.96 30.96 65
5/7/2013 30.73 30.73 30.27 30.34 107
5/6/2013 30.04 30.43 30.04 30.37 38
5/3/2013 29.67 30.07 29.61 29.91 67
5/2/2013 28.82 28.99 28.82 28.88 101
5/1/2013 29.16 29.16 28.85 28.97 51
4/30/2013 28.80 29.16 28.79 29.15 64
4/29/2013 29.34 29.54 29.01 29.35 68
4/26/2013 28.77 28.88 28.67 28.88 27
4/25/2013 28.15 28.38 28.13 28.16 60
4/24/2013 27.28 27.45 27.21 27.45 85
4/23/2013 26.77 26.98 26.77 26.97 25
4/22/2013 25.71 25.87 25.53 25.86 44
4/19/2013 25.53 25.69 25.47 25.58 74
4/18/2013 25.60 25.64 25.21 25.32 75
4/17/2013 25.81 25.81 25.44 25.55 74
4/16/2013 25.96 26.18 25.92 26.11 48
4/15/2013 26.08 26.08 25.70 25.70 78
4/12/2013 26.88 27.46 26.80 27.32 37
4/11/2013 27.81 27.89 27.74 27.88 27
4/10/2013 27.36 27.59 27.24 27.47 286
4/9/2013 26.83 27.00 26.71 26.90 207
4/8/2013 26.81 26.95 26.73 26.94 679
4/5/2013 26.65 27.19 26.60 27.08 3325
4/4/2013 27.06 27.33 26.91 27.13 4502
4/3/2013 27.60 27.67 27.35 27.40 42
4/2/2013 27.01 27.29 27.00 27.00 99
4/1/2013 26.96 27.11 26.92 27.07 55
3/28/2013 27.09 27.15 26.89 27.15 45
3/27/2013 27.11 27.29 27.08 27.20 25
3/26/2013 27.65 28.16 27.56 27.70 226
3/25/2013 27.55 27.55 26.84 26.84 39
3/22/2013 27.30 27.41 27.20 27.41 55
3/21/2013 27.17 27.51 26.90 27.36 51
3/20/2013 28.20 28.21 27.91 28.15 211
3/19/2013 28.01 28.01 27.39 27.74 75
3/18/2013 28.76 28.77 28.45 28.45 16
3/15/2013 28.61 28.67 28.42 28.42 20
3/14/2013 28.29 28.68 28.29 28.68 36
3/13/2013 28.56 28.64 28.52 28.64 119
3/12/2013 29.12 29.12 28.70 28.95 33
3/11/2013 28.78 28.91 28.72 28.72 54
3/8/2013 28.92 28.92 28.60 28.87 79
3/7/2013 29.05 29.31 29.05 29.16 48
3/6/2013 29.01 29.01 28.88 28.88 25
3/5/2013 28.66 28.87 28.66 28.86 157
3/4/2013 27.67 28.08 27.67 28.08 407
3/1/2013 27.28 28.06 27.28 28.06 39
2/28/2013 28.34 28.45 28.16 28.45 100
2/27/2013 27.42 28.34 27.42 28.34 412
2/26/2013 27.63 27.70 27.17 27.31 110
2/25/2013 28.37 28.37 27.05 27.05 410
2/22/2013 27.50 27.54 27.26 27.49 51
2/21/2013 26.68 26.81 26.55 26.79 46
2/20/2013 27.70 27.70 27.22 27.23 90
2/19/2013 27.65 27.73 27.50 27.50 107
2/15/2013 27.45 27.57 27.36 27.52 52
2/14/2013 27.17 27.24 27.07 27.24 54
2/13/2013 27.28 27.37 27.16 27.29 33
2/12/2013 26.81 27.21 26.81 27.15 32
2/11/2013 26.90 27.14 26.90 26.98 37
2/8/2013 27.15 27.15 26.95 27.12 58
2/7/2013 27.08 27.08 26.50 26.60 283
2/6/2013 26.50 26.78 26.40 26.76 112
2/5/2013 26.60 27.02 26.60 26.90 165
2/4/2013 27.20 27.20 26.74 26.80 104
2/1/2013 27.78 28.38 27.77 28.17 135
1/31/2013 26.86 27.13 26.84 27.00 133
1/30/2013 27.02 27.28 27.02 27.05 42
1/29/2013 26.96 27.05 26.90 27.04 36
1/28/2013 27.12 27.20 26.90 26.91 50
1/25/2013 27.18 27.21 26.98 27.15 48
1/24/2013 26.44 26.71 26.44 26.50 49
1/23/2013 26.57 26.65 26.35 26.53 86
1/22/2013 26.80 26.94 26.71 26.92 194
1/18/2013 26.55 26.74 26.45 26.74 29
1/17/2013 26.70 26.80 26.50 26.67 112
1/16/2013 25.93 26.21 25.81 26.05 200
1/15/2013 26.10 26.49 26.05 26.20 72
1/14/2013 26.20 26.50 26.20 26.29 86
1/11/2013 26.20 26.20 25.98 26.12 29
1/10/2013 25.01 25.16 24.90 25.15 113
1/9/2013 24.57 24.70 24.57 24.60 88
1/8/2013 24.89 24.89 24.57 24.83 369
1/7/2013 24.98 25.20 24.97 25.15 140
1/4/2013 24.80 24.91 24.70 24.91 108
1/3/2013 25.10 25.31 24.96 25.12 76
1/2/2013 25.63 25.63 25.17 25.38 40
12/31/2012 24.81 25.70 24.81 25.70 165
12/28/2012 25.02 25.08 24.88 24.93 99
12/27/2012 25.09 25.42 24.95 25.42 118
12/26/2012 24.62 24.71 24.23 24.70 100
12/24/2012 24.66 25.01 24.61 24.61 43
Marketplace
Trading Center