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 (%)
Aug 31, 2015 21.83 21.85 21.74 21.82 67,794 -0.18(-0.84%)
Aug 28, 2015 21.94 22.03 21.87 22.00 135,886 +0.00(+0.00%)
Aug 27, 2015 21.88 22.09 21.83 22.00 121,073 +0.46(+2.16%)
Aug 26, 2015 21.77 21.77 21.30 21.54 84,796 -0.04(-0.16%)
Aug 25, 2015 21.92 21.94 21.49 21.57 127,091 +0.48(+2.28%)
Aug 24, 2015 21.11 21.12 20.77 21.09 232,349 -0.48(-2.24%)
Aug 21, 2015 22.10 22.12 21.56 21.57 105,653 -0.43(-1.94%)
Aug 20, 2015 22.28 22.28 22.00 22.00 63,333 -0.91(-3.97%)
Aug 19, 2015 22.81 22.99 22.75 22.91 144,824 -0.08(-0.35%)
Aug 18, 2015 23.16 23.20 22.99 22.99 50,209 +0.21(+0.91%)
Aug 17, 2015 22.64 22.80 22.61 22.79 43,860 -0.02(-0.11%)
Aug 14, 2015 22.53 22.86 22.53 22.81 37,785 -0.00(-0.02%)
Aug 13, 2015 22.81 22.88 22.79 22.81 30,593 +0.11(+0.50%)
Aug 12, 2015 22.61 22.79 22.48 22.70 62,432 -0.33(-1.44%)
Aug 11, 2015 23.06 23.10 22.93 23.03 52,598 -0.07(-0.29%)
Aug 10, 2015 22.91 23.13 22.91 23.10 56,142 +0.36(+1.58%)
Aug 07, 2015 22.58 22.75 22.54 22.74 46,360 -0.30(-1.30%)
Aug 06, 2015 23.02 23.13 22.93 23.04 679,328 +0.19(+0.83%)
Aug 05, 2015 22.87 22.67 22.85 105,215 +0.47(+2.10%)
Aug 04, 2015 22.43 22.63 22.36 22.38 73,812 +0.61(+2.80%)
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.