VE Historical Prices | Veolia Environn American Deposi Stock

TSX

0.07% TSX Ventures 0.00%

Veolia Environnement S.A. (VE)

-NYSE

12.42 0.35(2.74%) May 24, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 27, 2012	12.49	12.74	12.46	12.73	338,600	11.87
Jun 26, 2012	12.32	12.35	12.14	12.30	277,400	11.47
Jun 25, 2012	12.12	12.20	12.01	12.13	397,400	11.31
Jun 22, 2012	12.93	12.95	12.63	12.69	389,100	11.83
Jun 21, 2012	13.14	13.15	12.55	12.57	557,800	11.72
Jun 20, 2012	12.78	12.98	12.69	12.91	489,400	12.04
Jun 19, 2012	12.36	12.57	12.33	12.49	435,000	11.65
Jun 18, 2012	12.23	12.34	12.14	12.22	627,000	11.39
Jun 15, 2012	12.45	12.76	12.44	12.76	834,500	11.90
Jun 14, 2012	11.97	12.15	11.90	12.07	341,400	11.25
Jun 13, 2012	11.88	12.06	11.82	11.88	482,100	11.08
Jun 12, 2012	12.09	12.09	11.72	11.98	689,200	11.17
Jun 11, 2012	12.21	12.23	11.86	11.87	429,100	11.07
Jun 8, 2012	12.31	12.48	12.22	12.44	444,900	11.60
Jun 7, 2012	12.36	12.44	12.08	12.12	587,400	11.30
Jun 6, 2012	12.01	12.38	12.00	12.38	686,300	11.54
Jun 5, 2012	11.31	11.54	11.30	11.54	462,700	10.76
Jun 4, 2012	11.61	11.67	11.35	11.51	1,004,100	10.73
Jun 1, 2012	11.23	11.34	11.07	11.20	700,800	10.44
May 31, 2012	11.51	11.53	11.25	11.46	544,700	10.68
May 30, 2012	11.59	11.62	11.46	11.47	513,300	10.69
May 29, 2012	11.84	11.93	11.70	11.80	437,300	11.00
May 25, 2012	11.92	12.07	11.89	11.91	336,800	11.10
May 24, 2012	12.08	12.15	11.91	12.03	669,100	11.22
May 23, 2012	11.95	12.00	11.71	11.97	672,000	11.16
May 22, 2012	12.33	12.44	12.08	12.18	873,400	11.36
May 21, 2012	11.94	12.27	11.87	12.26	999,400	11.43
May 18, 2012	11.99	12.11	11.74	11.83	838,800	11.03
May 17, 2012	11.96	12.08	11.78	11.78	875,000	10.98
2012-05-17	0.921 Dividend
May 16, 2012	12.80	12.92	12.70	12.78	1,129,200	11.06
May 15, 2012	12.65	12.90	12.60	12.72	1,693,500	11.00
May 14, 2012	13.03	13.21	12.97	13.05	902,700	11.29
May 11, 2012	13.48	13.74	13.45	13.48	611,700	11.66
May 10, 2012	13.51	13.70	13.43	13.61	701,800	11.77
May 9, 2012	13.15	13.36	12.97	13.24	934,000	11.45
May 8, 2012	13.78	13.83	13.51	13.75	659,600	11.90
May 7, 2012	13.82	14.04	13.79	14.01	582,000	12.12
May 4, 2012	13.86	13.98	13.73	13.79	699,000	11.93
May 3, 2012	14.11	14.21	13.70	13.73	1,107,200	11.88
May 2, 2012	14.01	14.07	13.79	13.97	1,104,700	12.09
May 1, 2012	14.55	14.78	14.22	14.73	776,700	12.74
Apr 30, 2012	14.78	14.83	14.51	14.55	863,100	12.59
Apr 27, 2012	14.71	14.75	14.51	14.70	547,300	12.72
Apr 26, 2012	14.13	14.42	14.10	14.37	539,800	12.43
Apr 25, 2012	14.45	14.50	14.26	14.37	806,400	12.43
Apr 24, 2012	13.49	14.11	13.46	13.80	1,650,600	11.94
Apr 23, 2012	13.78	13.80	13.39	13.66	1,460,400	11.82
Apr 20, 2012	14.00	14.27	13.97	14.15	894,800	12.24
Apr 19, 2012	14.11	14.21	13.75	13.90	1,811,800	12.03
Apr 18, 2012	14.14	14.41	14.10	14.16	1,320,200	12.25
Apr 17, 2012	14.37	14.68	14.30	14.55	650,500	12.59
Apr 16, 2012	14.17	14.22	13.91	14.14	754,600	12.23
Apr 13, 2012	14.40	14.40	13.93	14.14	1,403,900	12.23
Apr 12, 2012	14.31	14.88	14.25	14.82	781,600	12.82
Apr 11, 2012	14.69	14.80	14.53	14.62	782,800	12.65
Apr 10, 2012	14.75	14.88	14.19	14.25	1,235,500	12.33
Apr 9, 2012	14.46	14.70	14.44	14.61	536,000	12.64
Apr 5, 2012	14.45	14.80	14.36	14.73	1,112,500	12.74
Apr 4, 2012	15.12	15.18	14.83	14.98	1,513,600	12.96
Apr 3, 2012	16.23	16.26	15.60	15.79	1,306,500	13.66
Apr 2, 2012	16.12	16.67	16.06	16.58	613,700	14.34
Mar 30, 2012	16.70	16.71	16.41	16.51	695,700	14.28
Mar 29, 2012	16.23	16.35	16.04	16.31	686,800	14.11
Mar 28, 2012	16.49	16.53	16.28	16.42	618,200	14.21
Mar 27, 2012	16.93	17.11	16.90	16.92	581,500	14.64
Mar 26, 2012	16.46	16.81	16.44	16.78	584,200	14.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On VE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Veolia Environnement S.A. (VE)