VE Historical Prices | Veolia Environn American Deposi Stock

TSX

0.74% TSX Ventures 0.00%

Veolia Environnement S.A. (VE)

-NYSE

12.77 May 23, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 23, 2012	16.17	16.29	15.98	16.26	701,200	14.07
Mar 22, 2012	16.16	16.28	16.05	16.23	758,300	14.04
Mar 21, 2012	16.57	16.65	16.28	16.62	689,000	14.38
Mar 20, 2012	16.48	16.76	16.37	16.58	890,300	14.34
Mar 19, 2012	17.01	17.08	16.73	16.80	867,300	14.53
Mar 16, 2012	16.20	17.17	16.18	16.92	3,201,100	14.64
Mar 15, 2012	15.83	15.99	15.75	15.97	884,800	13.82
Mar 14, 2012	15.75	15.83	15.60	15.71	1,015,300	13.59
Mar 13, 2012	15.41	15.70	15.36	15.66	1,750,800	13.55
Mar 12, 2012	15.05	15.17	14.82	15.13	1,263,300	13.09
Mar 9, 2012	14.44	14.91	14.38	14.74	833,900	12.75
Mar 8, 2012	14.11	14.61	13.97	14.52	1,013,800	12.56
Mar 7, 2012	13.69	13.93	13.64	13.91	734,200	12.03
Mar 6, 2012	13.73	13.76	13.47	13.54	1,406,000	11.71
Mar 5, 2012	14.44	14.51	14.27	14.40	996,600	12.46
Mar 2, 2012	14.77	14.78	14.43	14.50	2,282,200	12.54
Mar 1, 2012	13.52	14.10	13.50	14.02	3,039,300	12.13
Feb 29, 2012	12.39	12.58	12.11	12.13	1,670,900	10.49
Feb 28, 2012	11.98	12.25	11.95	12.17	686,500	10.53
Feb 27, 2012	11.89	12.22	11.83	12.12	1,046,500	10.49
Feb 24, 2012	12.13	12.26	12.03	12.17	665,700	10.53
Feb 23, 2012	11.92	12.08	11.80	12.02	1,193,300	10.40
Feb 22, 2012	12.24	12.28	12.08	12.13	521,500	10.49
Feb 21, 2012	12.16	12.31	12.08	12.19	923,100	10.55
Feb 17, 2012	12.67	12.73	12.56	12.72	540,500	11.00
Feb 16, 2012	12.05	12.43	12.00	12.40	875,500	10.73
Feb 15, 2012	12.16	12.20	11.99	11.99	910,500	10.37
Feb 14, 2012	12.36	12.44	12.15	12.27	615,100	10.62
Feb 13, 2012	12.73	12.73	12.50	12.54	409,200	10.85
Feb 10, 2012	12.51	12.51	12.33	12.37	565,100	10.70
Feb 9, 2012	12.73	12.77	12.54	12.65	670,500	10.94
Feb 8, 2012	12.86	12.88	12.69	12.79	697,200	11.07
Feb 7, 2012	12.60	13.00	12.52	12.80	971,000	11.07
Feb 6, 2012	12.57	12.70	12.50	12.61	640,900	10.91
Feb 3, 2012	12.26	12.48	12.17	12.46	865,700	10.78
Feb 2, 2012	12.30	12.36	12.08	12.12	797,700	10.49
Feb 1, 2012	12.06	12.21	11.94	12.08	1,154,500	10.45
Jan 31, 2012	11.52	11.53	11.29	11.40	702,400	9.86
Jan 30, 2012	10.95	10.97	10.79	10.89	883,000	9.42
Jan 27, 2012	11.17	11.42	11.14	11.38	452,100	9.85
Jan 26, 2012	11.23	11.49	11.20	11.40	1,266,400	9.86
Jan 25, 2012	10.66	11.00	10.53	10.95	781,600	9.47
Jan 24, 2012	10.48	10.84	10.47	10.82	1,027,700	9.36
Jan 23, 2012	10.49	10.54	10.39	10.42	828,100	9.01
Jan 20, 2012	10.51	10.64	10.51	10.61	540,000	9.18
Jan 19, 2012	10.42	10.56	10.37	10.52	679,200	9.10
Jan 18, 2012	10.60	10.67	10.45	10.56	792,100	9.14
Jan 17, 2012	10.98	11.08	10.88	10.93	594,600	9.46
Jan 13, 2012	10.59	10.67	10.42	10.66	541,400	9.22
Jan 12, 2012	10.86	10.93	10.69	10.88	698,800	9.41
Jan 11, 2012	10.46	10.56	10.35	10.54	627,700	9.12
Jan 10, 2012	10.49	10.55	10.41	10.45	581,100	9.04
Jan 9, 2012	10.28	10.29	10.12	10.24	802,600	8.86
Jan 6, 2012	10.52	10.52	10.29	10.32	701,900	8.93
Jan 5, 2012	10.62	10.67	10.48	10.59	913,800	9.16
Jan 4, 2012	11.15	11.22	11.00	11.03	928,300	9.54
Jan 3, 2012	11.47	11.60	11.46	11.52	845,400	9.97
Dec 30, 2011	11.03	11.08	10.94	11.05	1,573,500	9.56
Dec 29, 2011	10.64	11.09	10.62	11.01	4,073,500	9.53
Dec 28, 2011	10.92	10.94	10.41	10.53	1,168,900	9.11
Dec 27, 2011	10.99	11.05	10.93	11.01	619,900	9.53
Dec 23, 2011	10.84	11.10	10.84	11.05	802,600	9.56
Dec 22, 2011	10.47	10.75	10.44	10.70	732,300	9.26
Dec 21, 2011	10.36	10.36	10.17	10.32	762,200	8.93
Dec 20, 2011	10.44	10.62	10.43	10.50	1,102,000	9.08
Dec 19, 2011	10.66	10.67	10.15	10.17	1,363,600	8.80
* 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)