VEOLIA ENVIRONNEMENT (NY: VE)
18.00 USD  +0.01 (+0.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.22 17.22 17.04 17.21 167,883 -0.01(-0.06%)
Oct 30, 2013 17.07 17.34 17.06 17.22 201,243 +0.21(+1.23%)
Oct 29, 2013 17.20 17.24 16.98 17.01 310,670 -0.61(-3.46%)
Oct 28, 2013 17.69 17.77 17.47 17.62 353,779 -0.35(-1.95%)
Oct 25, 2013 17.88 17.97 17.82 17.97 62,041 +0.05(+0.28%)
Oct 24, 2013 17.90 18.00 17.90 17.92 343,384 +0.03(+0.17%)
Oct 23, 2013 17.84 17.89 17.75 17.89 350,735 +0.22(+1.25%)
Oct 22, 2013 17.65 17.84 17.52 17.67 264,040 -0.45(-2.48%)
Oct 21, 2013 18.09 18.12 17.97 18.12 172,431 -0.30(-1.63%)
Oct 18, 2013 18.32 18.48 18.28 18.42 132,903 -0.15(-0.81%)
Oct 17, 2013 18.66 18.67 18.40 18.57 113,097 -0.11(-0.59%)
Oct 16, 2013 18.67 18.80 18.66 18.68 147,041 +0.20(+1.08%)
Oct 15, 2013 18.58 18.63 18.44 18.48 127,799 -0.15(-0.81%)
Oct 14, 2013 18.52 18.69 18.52 18.63 160,826 +0.29(+1.58%)
Oct 11, 2013 18.25 18.35 18.20 18.34 234,297 -0.15(-0.81%)
Oct 10, 2013 18.16 18.49 18.10 18.49 250,062 +0.21(+1.15%)
Oct 09, 2013 18.17 18.42 18.13 18.28 249,080 +0.70(+3.98%)
Oct 08, 2013 17.76 17.86 17.58 17.58 171,458 -0.34(-1.90%)
Oct 07, 2013 17.67 17.94 17.60 17.92 163,950 +0.16(+0.90%)
Oct 04, 2013 17.69 17.87 17.67 17.76 150,618 +0.20(+1.14%)
Oct 03, 2013 17.60 17.61 17.50 17.56 129,127 +0.06(+0.34%)
Oct 02, 2013 17.56 17.59 17.40 17.50 133,410 +0.10(+0.57%)
Oct 01, 2013 17.29 17.40 17.27 17.40 149,453 +0.28(+1.64%)
Sep 30, 2013 16.95 17.17 16.91 17.12 105,223 -0.08(-0.47%)
Sep 27, 2013 17.27 17.32 17.16 17.20 122,536 -0.03(-0.17%)
Sep 26, 2013 17.07 17.29 17.07 17.23 163,901 -0.10(-0.58%)
Sep 25, 2013 17.25 17.35 17.25 17.33 96,204 +0.08(+0.46%)
Sep 24, 2013 17.21 17.33 17.18 17.25 171,186 +0.25(+1.47%)
Sep 23, 2013 17.04 17.10 16.95 17.00 209,311 -0.24(-1.39%)
Sep 20, 2013 17.39 17.42 17.14 17.24 248,031 -0.44(-2.49%)
Sep 19, 2013 17.78 17.78 17.60 17.68 176,371 -0.22(-1.23%)
Sep 18, 2013 17.39 17.96 17.30 17.90 452,247 +0.34(+1.94%)
Sep 17, 2013 17.65 17.69 17.46 17.56 311,181 +0.05(+0.29%)
Sep 16, 2013 17.62 17.63 17.43 17.51 399,828 +0.53(+3.12%)
Sep 13, 2013 16.99 17.07 16.94 16.98 162,157 +0.00(+0.00%)
Sep 12, 2013 16.88 17.07 16.87 16.98 274,863 +0.18(+1.07%)
Sep 11, 2013 16.64 16.85 16.61 16.80 266,394 +0.27(+1.63%)
Sep 10, 2013 16.77 16.78 16.34 16.53 298,167 -0.17(-1.02%)
Sep 09, 2013 16.44 16.70 16.40 16.70 481,589 +0.78(+4.90%)
Sep 06, 2013 16.19 16.19 15.50 15.92 391,428 -0.24(-1.49%)
Sep 05, 2013 16.17 16.30 16.10 16.16 277,638 +0.28(+1.76%)
Sep 04, 2013 15.75 15.99 15.70 15.88 251,527 +0.02(+0.13%)
Sep 03, 2013 15.77 15.94 15.73 15.86 312,264 +0.44(+2.85%)
Aug 30, 2013 15.44 15.47 15.30 15.42 127,765 -0.27(-1.72%)
Aug 29, 2013 15.47 15.69 15.44 15.69 238,278 +0.14(+0.90%)
Aug 28, 2013 15.34 15.73 15.33 15.55 374,896 +0.59(+3.94%)
Aug 27, 2013 15.07 15.20 14.89 14.96 345,046 -0.42(-2.73%)
Aug 26, 2013 15.24 15.41 15.21 15.38 400,488 -0.26(-1.66%)
Aug 23, 2013 15.25 15.72 15.25 15.64 900,622 -0.22(-1.39%)
Aug 22, 2013 15.63 15.86 15.58 15.86 701,245 +0.58(+3.80%)
Aug 21, 2013 15.08 15.45 15.07 15.28 734,032 +1.04(+7.30%)
Aug 20, 2013 14.19 14.24 14.12 14.24 104,574 +0.01(+0.07%)
Aug 19, 2013 14.33 14.37 14.19 14.23 141,631 -0.29(-2.00%)
Aug 16, 2013 14.50 14.53 14.45 14.52 107,837 +0.09(+0.62%)
Aug 15, 2013 14.31 14.43 14.16 14.43 151,112 +0.08(+0.56%)
Aug 14, 2013 14.42 14.44 14.31 14.35 114,306 -0.13(-0.90%)
Aug 13, 2013 14.42 14.48 14.33 14.48 124,341 -0.04(-0.28%)
Aug 12, 2013 14.28 14.57 14.27 14.52 130,522 +0.12(+0.83%)
Aug 09, 2013 14.37 14.49 14.34 14.40 230,176 -0.03(-0.21%)
Aug 08, 2013 14.18 14.45 14.18 14.43 532,345 +0.43(+3.07%)
Aug 07, 2013 14.05 14.10 13.97 14.00 200,726 +0.38(+2.79%)
Aug 06, 2013 13.61 13.62 13.50 13.62 145,423 -0.48(-3.40%)
Aug 05, 2013 14.10 14.15 13.99 14.10 411,827 +0.50(+3.68%)
Aug 02, 2013 13.51 13.67 13.51 13.60 142,388 +0.23(+1.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here