Skip to main content

Veolia Environnement ADR (OP: VEOEY )

15.05 -0.79 (-4.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.39 17.47 17.16 17.21 198,291 -0.14(-0.78%)
Nov 29, 2016 17.08 17.40 17.08 17.35 145,461 +0.05(+0.29%)
Nov 28, 2016 17.31 17.43 17.24 17.30 98,819 +0.10(+0.55%)
Nov 25, 2016 17.20 17.27 17.10 17.20 23,348 -0.09(-0.52%)
Nov 23, 2016 17.30 17.30 17.30 0 -0.38(-2.12%)
Nov 22, 2016 17.68 17.72 17.57 17.67 157,604 +0.16(+0.88%)
Nov 21, 2016 17.30 17.55 17.26 17.52 78,766 +0.18(+1.01%)
Nov 18, 2016 17.36 17.42 17.28 17.34 78,887 -0.36(-2.01%)
Nov 17, 2016 17.69 17.81 17.67 17.70 103,015 +0.14(+0.77%)
Nov 16, 2016 17.61 17.70 17.44 17.56 95,795 -0.04(-0.23%)
Nov 15, 2016 17.58 17.74 17.50 17.60 118,268 +0.12(+0.69%)
Nov 14, 2016 17.48 17.51 17.35 17.48 121,010 -0.97(-5.26%)
Nov 11, 2016 18.48 18.49 18.36 18.45 57,779 +0.45(+2.50%)
Nov 10, 2016 18.39 18.45 17.98 18.00 157,416 -0.75(-4.00%)
Nov 09, 2016 18.95 19.01 18.58 18.75 164,081 -0.61(-3.15%)
Nov 08, 2016 19.40 19.40 19.29 19.36 58,239 -0.12(-0.64%)
Nov 07, 2016 19.43 19.52 19.43 19.48 128,432 -0.05(-0.23%)
Nov 04, 2016 19.69 19.69 19.53 19.53 153,772 -0.51(-2.54%)
Nov 03, 2016 20.27 20.35 20.01 20.04 116,933 -1.37(-6.40%)
Nov 02, 2016 21.49 21.54 21.35 21.41 24,932 -0.33(-1.52%)
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.