Veolia Environnement ADS Stock Price History | Historical VE Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.50	19.01	18.50	18.74	33,200	+0.85(+4.75%)
Feb 27, 2003	17.10	18.40	17.10	17.89	42,000	+0.88(+5.17%)
Feb 26, 2003	16.70	17.10	16.25	17.01	22,600	-0.89(-4.97%)
Feb 25, 2003	18.24	18.24	17.40	17.90	11,400	-0.35(-1.92%)
Feb 24, 2003	18.50	18.65	18.20	18.25	9,100	-1.55(-7.83%)
Feb 21, 2003	19.75	20.25	19.52	19.80	15,900	-0.75(-3.65%)
Feb 20, 2003	20.55	20.63	20.18	20.55	9,000	-0.45(-2.14%)
Feb 19, 2003	20.92	21.30	20.60	21.00	7,000	-0.45(-2.10%)
Feb 18, 2003	21.99	21.99	21.22	21.45	6,300	-0.75(-3.38%)
Feb 14, 2003	21.90	22.40	21.90	22.20	1,200	+0.45(+2.07%)
Feb 13, 2003	21.94	21.94	21.30	21.75	4,700	-0.50(-2.25%)
Feb 12, 2003	22.40	22.79	22.25	22.25	3,300	+0.00(+0.00%)
Feb 11, 2003	22.40	22.50	22.20	22.25	8,300	-1.00(-4.30%)
Feb 10, 2003	23.14	23.40	23.10	23.25	3,500	+0.15(+0.65%)
Feb 07, 2003	23.12	23.25	23.00	23.10	4,300	-0.47(-1.99%)
Feb 06, 2003	23.45	23.65	23.00	23.57	20,300	-0.53(-2.20%)
Feb 05, 2003	23.99	24.59	23.99	24.10	2,800	-0.29(-1.19%)
Feb 04, 2003	24.24	24.40	23.70	24.39	9,600	-0.36(-1.45%)
Feb 03, 2003	24.26	24.79	24.14	24.75	4,500	-0.25(-1.00%)
Jan 31, 2003	24.00	25.00	24.00	25.00	9,400	+1.39(+5.89%)
Jan 30, 2003	23.90	23.90	23.40	23.61	12,500	-0.14(-0.59%)
Jan 29, 2003	23.75	23.80	23.50	23.75	5,200	-0.60(-2.46%)
Jan 28, 2003	24.15	24.44	23.83	24.35	3,400	+0.12(+0.50%)
Jan 27, 2003	24.36	24.36	24.10	24.23	900	-0.70(-2.81%)
Jan 24, 2003	25.30	25.44	24.93	24.93	1,500	-0.67(-2.62%)
Jan 23, 2003	25.30	25.60	25.10	25.60	5,800	+0.18(+0.71%)
Jan 22, 2003	25.02	25.55	25.02	25.42	3,400	+0.15(+0.59%)
Jan 21, 2003	25.45	25.56	25.26	25.27	9,000	-0.19(-0.75%)
Jan 17, 2003	25.90	25.90	25.42	25.46	4,800	-0.24(-0.93%)
Jan 16, 2003	26.05	26.05	25.60	25.70	4,800	-0.38(-1.46%)
Jan 15, 2003	26.00	26.16	25.89	26.08	25,300	+0.96(+3.82%)
Jan 14, 2003	25.31	25.61	25.08	25.12	14,800	+0.62(+2.53%)
Jan 13, 2003	24.80	24.90	24.22	24.50	8,200	+0.30(+1.24%)
Jan 10, 2003	23.76	24.35	23.76	24.20	6,700	-0.01(-0.04%)
Jan 09, 2003	24.00	24.60	23.89	24.21	2,900	+0.15(+0.62%)
Jan 08, 2003	24.13	24.14	23.82	24.06	5,500	-0.19(-0.78%)
Jan 07, 2003	24.41	24.60	24.00	24.25	21,700	-0.27(-1.10%)
Jan 06, 2003	24.10	25.30	24.00	24.52	53,000	+0.12(+0.49%)
Jan 03, 2003	23.90	24.60	23.87	24.40	4,100	+0.60(+2.52%)
Jan 02, 2003	23.40	24.00	23.40	23.80	4,700	+0.49(+2.10%)
Dec 31, 2002	23.25	23.58	23.25	23.31	3,200	+0.28(+1.22%)
Dec 30, 2002	23.08	23.44	22.79	23.03	23,100	-0.08(-0.35%)
Dec 27, 2002	22.62	23.40	22.25	23.11	86,200	+0.54(+2.39%)
Dec 26, 2002	22.80	22.80	22.42	22.57	13,100	-0.23(-1.01%)
Dec 24, 2002	22.75	22.90	22.55	22.80	5,000	+0.15(+0.66%)
Dec 23, 2002	22.16	22.66	22.16	22.65	9,800	-0.46(-1.99%)
Dec 20, 2002	23.50	23.50	22.70	23.11	7,800	-0.73(-3.06%)
Dec 19, 2002	23.83	24.10	23.74	23.84	18,100	-0.34(-1.41%)
Dec 18, 2002	24.25	24.45	24.00	24.18	11,800	+0.48(+2.03%)
Dec 17, 2002	23.70	24.24	23.70	23.70	18,200	+0.22(+0.94%)
Dec 16, 2002	23.75	23.90	23.48	23.48	43,400	-0.02(-0.09%)
Dec 13, 2002	23.41	23.50	23.10	23.50	1,300	+0.10(+0.43%)
Dec 12, 2002	23.05	23.60	23.05	23.40	16,900	+0.35(+1.52%)
Dec 11, 2002	23.15	23.15	23.00	23.05	4,300	-0.65(-2.74%)
Dec 10, 2002	23.30	23.70	23.11	23.70	8,100	+0.05(+0.21%)
Dec 09, 2002	23.90	24.10	23.60	23.65	1,600	-0.05(-0.21%)
Dec 06, 2002	23.85	23.89	23.49	23.70	2,700	-0.35(-1.46%)
Dec 05, 2002	24.00	24.10	23.90	24.05	700	-0.56(-2.28%)
Dec 04, 2002	24.60	24.61	24.60	24.61	1,400	-0.13(-0.53%)
Dec 03, 2002	24.60	24.75	24.35	24.74	4,400	-0.06(-0.24%)

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 Telekurs USA
Postage Rates