Veolia Environnement Historical Stock Prices

VE 
$17.609
*  
0.189
1.08%
Get VE Alerts
*Delayed - data as of Jul. 14, 2014 12:05 ET  -  Find a broker to begin trading VE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    VE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:05  17.61  17.69  17.5801  17.609 45,847
07/11/2014 17.46 17.464 17.3575 17.42 106,542
07/10/2014 17.44 17.55 17.33 17.39 379,136
07/09/2014 17.8 17.8548 17.68 17.75 157,820
07/08/2014 17.83 17.86 17.62 17.66 458,526
07/07/2014 18.3 18.3401 18.14 18.2 280,522
07/03/2014 18.54 18.6099 18.47 18.6 138,655
07/02/2014 18.67 18.728 18.5 18.67 460,341
07/01/2014 19.25 19.41 19.22 19.27 107,654
06/30/2014 19.03 19.12 18.98 19 156,890
06/27/2014 19.4 19.53 19.3 19.53 155,024
06/26/2014 19.82 19.82 19.52 19.7 95,351
06/25/2014 19.82 20 19.75 20 271,408
06/24/2014 20.04 20.05 19.74 19.75 194,891
06/23/2014 19.93 20.05 19.84 19.93 82,555
06/20/2014 19.91 20.04 19.81 19.94 186,027
06/19/2014 19.82 19.85 19.72 19.73 74,372
06/18/2014 19.74 19.84 19.65 19.84 78,236
06/17/2014 19.51 19.64 19.49 19.61 72,381
06/16/2014 19.54 19.63 19.47 19.57 108,410
06/13/2014 19.74 19.76 19.59 19.7 63,775
06/12/2014 19.6 19.7699 19.48 19.74 82,491
06/11/2014 19.45 19.4899 19.4 19.4 95,821
06/10/2014 19.43 19.51 19.37 19.51 98,373
06/09/2014 19.49 19.505 19.36 19.45 79,574
06/06/2014 19.25 19.34 19.2 19.28 82,152
06/05/2014 19.07 19.1546 18.972 19.15 102,825
06/04/2014 19.08 19.15 19.0438 19.15 54,436
06/03/2014 19.08 19.08 18.94 18.99 64,286
06/02/2014 19.13 19.22 19.09 19.16 105,268
05/30/2014 19.12 19.24 18.98 19.24 92,091
05/29/2014 19 19.12 18.99 19.06 99,317
05/28/2014 18.73 18.91 18.704 18.89 149,690
05/27/2014 18.77 18.93 18.75 18.9 156,303
05/23/2014 18.8 18.98 18.75 18.98 84,016
05/22/2014 18.71 18.77 18.6346 18.75 58,684
05/21/2014 18.38 18.59 18.37 18.53 62,833
05/20/2014 18.39 18.45 18.347 18.4 77,941
05/19/2014 18.17 18.4 18.17 18.4 115,969
05/16/2014 18.31 18.42 18.23 18.42 110,873
05/15/2014 18.29 18.309 18.07 18.29 112,413
05/14/2014 18.5 18.6702 18.48 18.54 102,195
05/13/2014 18.5 18.54 18.37 18.45 82,225
05/12/2014 18.39 18.45 18.34 18.43 118,583
05/09/2014 18.04 18.1188 17.92 17.95 147,239
05/08/2014 18.26 18.47 18.2 18.26 132,322
05/07/2014 17.99 18.12 17.82 18.1 309,858
05/06/2014 18.68 18.68 18.47 18.56 114,955
05/05/2014 18.59 18.74 18.5101 18.74 154,752
05/02/2014 18.42 18.64 18.37 18.51 109,134
05/01/2014 18.77 18.79 18.7 18.75 56,568
04/30/2014 18.62 18.78 18.58 18.78 86,309
04/29/2014 18.63 18.87 18.63 18.69 87,235
04/28/2014 18.72 18.849 18.54 18.65 101,870
04/25/2014 18.65 18.81 18.571 18.81 205,205
04/24/2014 19.56 19.85 19.41 19.81 138,364
04/23/2014 19.8 19.8 19.47 19.62 140,839
04/22/2014 19.83 20 19.78 19.96 92,687
04/21/2014 20 20.02 19.75 19.86 84,000
04/17/2014 19.83 20.01 19.74 19.94 153,774
04/16/2014 19.76 19.9 19.596 19.77 167,933
04/15/2014 19.27 19.297 18.9 19.19 244,558
04/14/2014 19.34 19.35 19.16 19.27 161,446
04/11/2014 19.53 19.83 19.49 19.67 113,137
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?