Skip to main content

Veolia Environnement ADR (OP: VEOEY )

15.38 +0.38 (+2.54%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.34 22.45 22.19 22.28 72,987 +0.30(+1.36%)
Jul 30, 2015 22.09 22.10 21.87 21.98 238,487 -0.21(-0.95%)
Jul 29, 2015 22.19 22.32 22.04 22.19 43,162 -0.14(-0.63%)
Jul 28, 2015 22.19 22.36 22.18 22.33 36,650 +0.14(+0.63%)
Jul 27, 2015 22.39 22.40 22.12 22.19 72,295 -0.06(-0.26%)
Jul 24, 2015 22.39 22.45 22.22 22.25 107,899 -0.09(-0.41%)
Jul 23, 2015 22.42 22.45 22.33 22.34 167,816 +0.76(+3.52%)
Jul 22, 2015 21.55 21.66 21.55 21.58 39,027 +0.17(+0.79%)
Jul 21, 2015 21.48 21.54 21.38 21.41 67,520 -0.03(-0.14%)
Jul 20, 2015 21.65 21.68 21.44 21.44 114,889 -0.01(-0.05%)
Jul 17, 2015 21.61 21.65 21.43 21.45 122,189 -0.07(-0.33%)
Jul 16, 2015 21.56 21.65 21.50 21.52 138,793 +0.12(+0.56%)
Jul 15, 2015 21.54 21.58 21.30 21.40 260,810 +0.18(+0.85%)
Jul 14, 2015 21.36 21.39 21.20 21.22 583,602 -0.03(-0.14%)
Jul 13, 2015 21.30 21.38 21.21 21.25 41,103 -0.09(-0.42%)
Jul 10, 2015 21.26 21.38 21.13 21.34 82,477 +1.28(+6.38%)
Jul 09, 2015 20.25 20.33 20.01 20.06 43,921 +0.26(+1.31%)
Jul 08, 2015 19.89 19.93 19.63 19.80 123,547 -0.09(-0.45%)
Jul 07, 2015 19.64 19.99 19.42 19.89 54,272 +0.05(+0.24%)
Jul 06, 2015 19.96 20.11 19.81 19.84 67,976 -0.84(-4.05%)
Jul 02, 2015 20.68 20.68 20.68 0 +0.31(+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.