Skip to main content

Veolia Environnement ADR (OP: VEOEY )

15.39 +0.39 (+2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.99 20.99 20.33 20.42 109,818 -0.31(-1.50%)
Jun 29, 2015 20.94 21.00 20.71 20.73 47,598 -0.61(-2.86%)
Jun 26, 2015 21.46 21.51 21.29 21.34 56,334 -0.11(-0.51%)
Jun 25, 2015 21.47 21.52 21.35 21.45 91,129 +0.04(+0.18%)
Jun 24, 2015 21.50 21.52 21.35 21.41 90,313 +0.04(+0.19%)
Jun 23, 2015 21.46 21.46 21.37 21.37 39,819 -0.00(-0.01%)
Jun 22, 2015 21.30 21.60 21.29 21.37 105,034 +0.80(+3.89%)
Jun 19, 2015 20.54 20.67 20.42 20.57 30,347 -0.09(-0.42%)
Jun 18, 2015 20.31 20.81 20.31 20.66 43,994 +0.41(+2.02%)
Jun 17, 2015 20.29 20.29 20.03 20.25 33,098 -0.11(-0.54%)
Jun 16, 2015 20.45 20.20 20.36 26,049 +0.13(+0.64%)
Jun 15, 2015 20.27 20.27 20.13 20.23 37,860 -0.57(-2.74%)
Jun 12, 2015 20.89 20.58 20.80 43,327 -0.34(-1.59%)
Jun 11, 2015 21.03 21.19 20.99 21.14 66,837 +0.31(+1.46%)
Jun 10, 2015 20.79 20.90 20.64 20.83 61,787 +0.43(+2.11%)
Jun 09, 2015 20.43 20.48 20.29 20.40 46,509 -0.15(-0.71%)
Jun 08, 2015 20.45 20.56 20.36 20.55 36,870 -0.12(-0.59%)
Jun 05, 2015 20.82 20.90 20.57 20.67 48,463 -0.58(-2.73%)
Jun 04, 2015 21.30 21.51 21.02 21.25 138,539 -0.36(-1.64%)
Jun 03, 2015 21.50 21.67 21.46 21.60 60,519 +0.43(+2.03%)
Jun 02, 2015 21.04 21.20 20.98 21.17 64,785 +0.32(+1.53%)
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.