Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veolia Environnement ADR (OP: VEOEY )

16.77 -0.06 (-0.39%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Aug 03, 2015 21.84 21.90 21.71 21.77 60,846 -0.51(-2.29%)
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%)
Jul 01, 2015 20.59 20.64 20.29 20.37 56,331 -0.05(-0.24%)
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%)
Jun 01, 2015 20.98 21.05 20.69 20.85 67,772 +0.05(+0.24%)
May 29, 2015 21.15 21.15 20.65 20.80 40,537 -0.18(-0.88%)
May 28, 2015 21.02 21.02 20.78 20.98 30,029 -0.10(-0.46%)
May 27, 2015 21.10 20.56 21.08 62,964 +0.43(+2.08%)
May 26, 2015 21.11 21.11 20.57 20.65 93,398 -0.54(-2.55%)
May 22, 2015 21.19 21.19 21.19 0 -0.23(-1.07%)
May 21, 2015 21.43 21.49 21.32 21.42 56,977 +0.02(+0.09%)
May 20, 2015 21.35 21.50 21.30 21.40 55,938 +0.10(+0.47%)
May 19, 2015 21.23 21.44 21.23 21.30 53,379 -0.15(-0.70%)
May 18, 2015 21.38 21.50 21.24 21.45 69,465 -0.26(-1.20%)
May 15, 2015 21.71 21.49 21.71 59,058 +0.08(+0.37%)
May 14, 2015 21.51 21.68 21.51 21.63 70,609 +0.44(+2.08%)
May 13, 2015 21.30 21.38 21.15 21.19 57,557 +0.41(+1.97%)
May 12, 2015 20.78 20.88 20.64 20.78 37,554 +0.01(+0.05%)
May 11, 2015 20.59 20.82 20.57 20.77 41,313 -0.04(-0.19%)
May 08, 2015 20.53 20.81 20.52 20.81 23,841 +0.32(+1.56%)
May 07, 2015 20.37 20.60 20.37 20.49 31,154 +0.04(+0.20%)
May 06, 2015 20.52 20.56 20.28 20.45 91,964 +0.20(+0.99%)
May 05, 2015 20.76 20.80 20.23 20.25 59,367 -0.75(-3.57%)
May 04, 2015 21.27 21.29 20.96 21.00 54,812 -0.25(-1.18%)
May 01, 2015 21.14 21.25 21.04 21.25 45,751 +0.19(+0.90%)
Apr 30, 2015 21.00 21.16 20.88 21.06 39,824 +0.06(+0.29%)
Apr 29, 2015 21.14 21.15 20.90 21.00 106,424 -0.40(-1.87%)
Apr 28, 2015 21.17 21.44 21.17 21.40 33,865 +0.24(+1.13%)
Apr 27, 2015 21.21 21.31 21.10 21.16 77,148 -0.09(-0.42%)
Apr 24, 2015 21.04 21.29 20.98 21.25 154,788 +0.68(+3.31%)
Apr 23, 2015 20.37 20.60 20.33 20.57 116,075 +0.13(+0.64%)
Apr 22, 2015 20.42 20.50 20.34 20.44 46,070 -0.02(-0.10%)
Apr 21, 2015 20.44 20.59 20.42 20.46 188,041 +0.15(+0.74%)
Apr 20, 2015 20.34 20.53 20.24 20.31 85,496 -0.15(-0.73%)
Apr 17, 2015 20.44 20.57 20.26 20.46 116,514 +0.08(+0.39%)
Apr 16, 2015 20.43 20.56 20.20 20.38 205,507 +0.16(+0.79%)
Apr 15, 2015 20.13 20.22 20.00 20.22 156,910 +0.25(+1.25%)
Apr 14, 2015 19.91 20.04 19.84 19.97 135,663 +0.15(+0.76%)
Apr 13, 2015 19.90 19.91 19.70 19.82 48,730 -0.15(-0.75%)
Apr 10, 2015 19.79 19.98 19.79 19.97 179,086 +0.23(+1.17%)
Apr 09, 2015 19.75 19.77 19.66 19.74 60,278 +0.30(+1.54%)
Apr 08, 2015 19.64 19.64 19.40 19.44 38,095 +0.16(+0.83%)
Apr 07, 2015 19.45 19.50 19.28 19.28 62,857 -0.08(-0.41%)
Apr 06, 2015 19.15 19.45 19.15 19.36 109,741 +0.20(+1.04%)
Apr 02, 2015 19.16 19.16 19.16 0 +0.19(+1.00%)
Apr 01, 2015 18.98 19.00 18.77 18.97 75,043 +0.10(+0.53%)
Mar 31, 2015 18.95 19.00 18.78 18.87 87,023 -0.49(-2.53%)
Mar 30, 2015 19.44 19.49 19.35 19.36 68,141 -0.34(-1.70%)
Mar 27, 2015 19.72 19.40 19.70 108,477 +0.59(+3.12%)
Mar 26, 2015 19.25 19.25 19.00 19.10 76,756 -0.15(-0.78%)
Mar 25, 2015 19.24 19.40 19.22 19.25 74,058 +0.17(+0.89%)
Mar 24, 2015 19.20 19.15 19.05 19.08 60,857 -0.07(-0.37%)
Mar 23, 2015 19.00 19.20 19.00 19.15 112,467 +0.33(+1.75%)
Mar 20, 2015 18.84 18.98 18.77 18.82 73,512 +0.36(+1.95%)
Mar 19, 2015 18.54 18.61 18.44 18.46 20,317 -0.29(-1.55%)
Mar 18, 2015 18.36 18.83 18.25 18.75 43,310 +0.44(+2.40%)
Mar 17, 2015 18.29 18.34 18.25 18.31 23,888 -0.02(-0.11%)
Mar 16, 2015 18.22 18.40 18.22 18.33 32,322 +0.12(+0.66%)
Mar 13, 2015 18.21 18.24 18.02 18.21 23,939 -0.12(-0.65%)
Mar 12, 2015 18.17 18.34 18.13 18.33 93,799 +0.37(+2.06%)
Mar 11, 2015 17.97 18.04 17.93 17.96 39,152 -0.19(-1.05%)
Mar 10, 2015 18.12 18.23 18.08 18.15 29,661 -0.30(-1.63%)
Mar 09, 2015 18.41 18.50 18.29 18.45 35,427 +0.05(+0.27%)
Mar 06, 2015 18.54 18.55 18.38 18.40 45,944 -0.37(-1.95%)
Mar 05, 2015 18.77 18.82 18.69 18.77 33,221 -0.07(-0.40%)
Mar 04, 2015 18.86 18.65 18.84 62,332 -0.06(-0.32%)
Mar 03, 2015 18.98 18.99 18.84 18.90 59,436 -0.28(-1.44%)
Mar 02, 2015 19.58 19.58 19.00 19.18 83,043 -0.25(-1.31%)
Feb 27, 2015 19.41 19.46 19.31 19.43 84,696 +0.53(+2.80%)
Feb 26, 2015 18.91 19.07 18.87 18.90 47,787 -0.12(-0.63%)
Feb 25, 2015 19.18 19.18 18.85 19.02 65,101 -0.23(-1.19%)
Feb 24, 2015 19.04 19.42 19.04 19.25 150,317 +0.45(+2.39%)
Feb 23, 2015 18.79 18.84 18.77 18.80 38,281 -0.10(-0.53%)
Feb 20, 2015 18.55 19.00 18.55 18.90 85,015 +0.25(+1.37%)
Feb 19, 2015 18.67 18.75 18.64 18.64 46,599 +0.04(+0.24%)
Feb 18, 2015 18.61 18.65 18.46 18.60 43,565 -0.04(-0.24%)
Feb 17, 2015 18.55 18.66 18.47 18.64 74,139 -0.08(-0.41%)
Feb 13, 2015 18.72 18.72 18.72 0 +0.17(+0.92%)
Feb 12, 2015 18.51 18.59 18.45 18.55 42,985 +0.16(+0.87%)
Feb 11, 2015 18.44 18.48 18.27 18.39 50,197 -0.06(-0.33%)
Feb 10, 2015 18.21 18.45 18.21 18.45 52,297 +0.41(+2.27%)
Feb 09, 2015 17.98 18.14 17.96 18.04 80,578 -0.22(-1.20%)
Feb 06, 2015 18.51 18.56 18.25 18.26 60,118 -0.58(-3.10%)
Feb 05, 2015 18.82 18.87 18.73 18.84 65,203 +0.22(+1.19%)
Feb 04, 2015 18.70 18.80 18.61 18.62 77,840 -0.21(-1.10%)
Feb 03, 2015 18.90 18.96 18.72 18.83 152,202 +0.58(+3.18%)
Feb 02, 2015 18.05 18.33 18.00 18.25 48,218 +0.00(+0.00%)
Jan 30, 2015 18.39 18.44 18.22 18.25 59,513 -0.45(-2.41%)
Jan 29, 2015 18.35 18.75 18.35 18.70 79,732 +0.66(+3.66%)
Jan 28, 2015 18.25 18.35 18.04 18.04 62,611 -0.28(-1.53%)
Jan 27, 2015 18.20 18.36 18.15 18.32 67,316 +0.04(+0.22%)
Jan 26, 2015 18.44 18.45 18.27 18.28 43,874 +0.12(+0.64%)
Jan 23, 2015 18.36 18.39 18.16 18.16 57,888 -0.41(-2.18%)
Jan 22, 2015 18.29 18.63 18.23 18.57 354,658 +0.33(+1.81%)
Jan 21, 2015 18.24 18.35 18.21 18.24 396,911 +0.01(+0.05%)
Jan 20, 2015 18.32 18.34 18.16 18.23 167,211 +0.17(+0.94%)
Jan 16, 2015 18.06 18.06 18.06 0 +0.26(+1.48%)
Jan 15, 2015 17.93 18.00 17.76 17.80 53,019 -0.10(-0.58%)
Jan 14, 2015 17.77 18.03 17.75 17.90 200,331 +0.18(+1.02%)
Jan 13, 2015 17.72 104,241 +0.31(+1.78%)
Jan 12, 2015 17.32 17.50 17.10 17.41 179,653 +0.04(+0.23%)
Jan 09, 2015 17.41 17.44 17.19 17.37 85,254 +0.38(+2.24%)
Jan 08, 2015 16.95 17.10 16.85 16.99 88,280 +0.09(+0.53%)
Jan 07, 2015 16.86 16.91 16.68 16.90 126,513 +0.14(+0.84%)
Jan 06, 2015 16.94 17.02 16.75 16.76 121,985 -0.26(-1.53%)
Jan 05, 2015 17.39 17.39 16.98 17.02 139,430 -0.57(-3.24%)
Jan 02, 2015 17.54 17.71 17.51 17.59 95,460 +0.01(+0.06%)
Dec 31, 2014 17.58 17.58 17.58 0 -0.25(-1.40%)
Dec 30, 2014 17.96 17.98 17.76 17.83 100,943 -0.26(-1.44%)
Dec 29, 2014 18.05 18.21 18.04 18.09 172,837 +0.02(+0.11%)
Dec 26, 2014 18.05 18.14 18.05 18.07 188,174 -0.07(-0.39%)
Dec 24, 2014 18.14 18.14 18.14 0 +0.14(+0.78%)
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.