Skip to main content

Veolia Environnement ADR (OP: VEOEY )

15.30 +0.30 (+2.00%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.23 23.35 23.18 23.25 22,298 +0.07(+0.28%)
Oct 29, 2015 23.25 23.31 23.14 23.18 78,572 -0.20(-0.84%)
Oct 28, 2015 23.73 23.78 23.21 23.38 37,389 -0.10(-0.40%)
Oct 27, 2015 23.72 23.80 23.42 23.48 54,292 -0.07(-0.32%)
Oct 26, 2015 23.43 23.66 23.48 23.55 41,917 +0.07(+0.30%)
Oct 23, 2015 23.45 23.55 23.40 23.48 41,522 -0.05(-0.20%)
Oct 22, 2015 23.69 23.75 23.46 23.53 33,737 -0.28(-1.19%)
Oct 21, 2015 23.76 23.92 23.75 23.81 29,173 +0.42(+1.78%)
Oct 20, 2015 23.36 23.50 23.36 23.39 70,547 +0.38(+1.67%)
Oct 19, 2015 23.09 23.11 22.72 23.01 332,528 -0.17(-0.75%)
Oct 16, 2015 23.18 23.28 23.13 23.18 22,833 +0.36(+1.60%)
Oct 15, 2015 22.63 22.82 22.52 22.82 20,273 +0.11(+0.48%)
Oct 14, 2015 22.53 22.71 22.41 22.71 44,767 +0.43(+1.93%)
Oct 13, 2015 22.28 22.43 22.24 22.28 37,602 +0.04(+0.18%)
Oct 12, 2015 22.28 22.34 22.23 22.24 26,330 -0.38(-1.68%)
Oct 09, 2015 22.78 22.81 22.56 22.62 56,822 -0.40(-1.74%)
Oct 08, 2015 22.70 23.02 22.70 23.02 37,491 -0.13(-0.54%)
Oct 07, 2015 23.21 23.27 23.02 23.15 54,079 +0.19(+0.81%)
Oct 06, 2015 22.92 23.06 22.92 22.96 51,122 -0.04(-0.17%)
Oct 05, 2015 23.11 23.13 22.85 23.00 72,515 -0.08(-0.35%)
Oct 02, 2015 22.71 23.08 22.71 23.08 25,111 +0.24(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.