Veolia Environnement Historical Stock Prices

VE 
$17.75
*  
0.09
0.51%
Get VE Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading VE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.72  17.8548  17.68  17.75 157,797
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
04/10/2014 20.12 20.12 19.83 19.92 59,835
04/09/2014 20.13 20.2 20 20.15 105,953
04/08/2014 19.66 20 19.6101 19.9 89,734
04/07/2014 20.02 20.13 19.9 19.94 163,701
04/04/2014 19.76 19.76 19.63 19.69 102,999
04/03/2014 19.86 19.89 19.61 19.81 139,453
04/02/2014 20.16 20.2299 20.01 20.2 94,610
04/01/2014 20.27 20.3148 20.0663 20.16 189,879
03/31/2014 19.78 19.88 19.7166 19.88 173,247
03/28/2014 19.86 19.999 19.63 19.63 151,249
03/27/2014 19.82 19.82 19.58 19.72 96,541
03/26/2014 20.14 20.2133 19.91 20 188,190
03/25/2014 20.09 20.17 19.905 20.11 298,355
03/24/2014 19.71 19.96 19.66 19.86 272,508
03/21/2014 19.63 19.72 19.3 19.3 718,815
03/20/2014 19.44 19.67 19.33 19.67 247,762
03/19/2014 19.58 19.68 19.3 19.43 201,794
03/18/2014 19.73 19.75 19.49 19.59 200,068
03/17/2014 19.66 19.79 19.59 19.7 180,099
03/14/2014 19.05 19.4031 19.01 19.2 183,270
03/13/2014 19.84 19.87 19.3072 19.35 215,399
03/12/2014 19.6 19.82 19.59 19.82 277,954
03/11/2014 19.61 19.864 19.5 19.71 157,358
03/10/2014 19.86 19.87 19.59 19.82 163,263
03/07/2014 19.53 19.8499 19.43 19.72 190,050
03/06/2014 19.32 19.43 19.27 19.43 258,263
03/05/2014 19.1 19.1774 19.05 19.13 257,541
03/04/2014 18.87 18.95 18.8 18.86 128,991
03/03/2014 18.61 18.6477 18.34 18.45 248,714
02/28/2014 18.88 18.99 18.86 18.98 406,301
02/27/2014 18.68 18.98 18.66 18.89 444,735
02/26/2014 17.64 17.6633 17.3403 17.51 320,835
02/25/2014 17.73 17.8 17.65 17.68 90,450
02/24/2014 17.63 17.84 17.58 17.75 148,249
02/21/2014 17.62 17.79 17.499 17.79 169,447
02/20/2014 17.15 17.46 17.13 17.35 238,607
02/19/2014 16.81 16.96 16.799 16.85 176,280
02/18/2014 16.83 16.98 16.76 16.92 205,992
02/14/2014 16.41 16.7 16.41 16.61 127,108
02/13/2014 16.44 16.57 16.3393 16.55 189,605
02/12/2014 16.51 16.61 16.422 16.6 337,932
02/11/2014 16.46 16.66 16.45 16.65 148,389
02/10/2014 16.24 16.39 16.21 16.39 79,890
02/07/2014 16.2 16.3 16.116 16.21 158,057
02/06/2014 16.18 16.28 16.09 16.24 207,161
02/05/2014 16.08 16.14 15.91 16.02 232,667
02/04/2014 15.88 16.01 15.81 15.86 199,307
02/03/2014 15.97 16 15.71 15.78 220,765
01/31/2014 15.69 15.77 15.6 15.67 169,546
01/30/2014 16.2 16.2 15.9801 16.11 102,587
01/29/2014 15.84 15.9888 15.78 15.88 159,987
01/28/2014 15.93 16.1636 15.9 16.1 103,902
01/27/2014 16.19 16.24 16 16.05 201,327
01/24/2014 16.46 16.49 16.27 16.34 251,751
01/23/2014 16.82 16.9 16.7 16.9 170,938
01/22/2014 16.58 16.83 16.557 16.78 205,276
01/21/2014 16.48 16.55 16.35 16.55 198,738
01/17/2014 16.53 16.6 16.44 16.45 155,679
01/16/2014 16.72 16.77 16.5301 16.67 231,970
01/15/2014 16.96 17.044 16.77 16.89 144,922
01/14/2014 16.93 17.01 16.79 17.01 385,036
01/13/2014 16.46 16.78 16.46 16.78 375,825
01/10/2014 16.14 16.26 16.13 16.26 241,176
01/09/2014 16.07 16.1 15.94 16.01 239,854
01/08/2014 16.11 16.2 16.02 16.2 271,504
01/07/2014 16.05 16.16 16 16.16 199,421
01/06/2014 15.99 16.03 15.85 15.9 175,765
01/03/2014 15.83 15.91 15.73 15.73 170,205
01/02/2014 15.82 15.85 15.7301 15.79 166,322
12/31/2013 16.18 16.4 16.16 16.36 135,675
12/30/2013 16.09 16.25 16.03 16.03 140,892
12/27/2013 16.16 16.2103 16.03 16.18 175,459
12/26/2013 15.8 15.95 15.74 15.95 116,214
12/24/2013 15.76 15.9 15.74 15.81 83,963
12/23/2013 15.55 15.6 15.48 15.55 258,015
12/20/2013 15.4 15.58 15.37 15.58 453,099
12/19/2013 15.31 15.36 15.25 15.36 131,164
12/18/2013 15.61 15.64 15.38 15.55 192,419
12/17/2013 15.52 15.54 15.29 15.47 160,988
12/16/2013 15.66 15.74 15.6 15.69 133,572
12/13/2013 15.54 15.54 15.31 15.41 141,912
12/12/2013 15.45 15.62 15.39 15.49 127,624
12/11/2013 15.71 15.713 15.54 15.58 151,618
12/10/2013 15.55 15.56 15.45 15.45 156,780
12/09/2013 15.43 15.49 15.308 15.49 145,602
12/06/2013 15.4 15.51 15.366 15.51 149,161
12/05/2013 15.4 15.4086 15.33 15.35 122,971
12/04/2013 15.31 15.39 15.22 15.39 186,928
12/03/2013 15.51 15.58 15.41 15.56 297,584
12/02/2013 15.96 16.0248 15.85 15.94 246,661
11/29/2013 16.18 16.29 16.1 16.1 67,063
11/27/2013 16.18 16.22 15.98 16.11 514,122
11/26/2013 16.53 16.58 16.07 16.4 503,212
11/25/2013 16.66 16.68 16.5 16.57 125,800
11/22/2013 16.67 16.7 16.54 16.54 124,360
11/21/2013 16.23 16.3 16.18 16.19 207,750
11/20/2013 16.43 16.49 16.16 16.18 214,510
11/19/2013 16.91 16.92 16.65 16.7 130,744
11/18/2013 17.03 17.05 16.75 16.8 186,203
11/15/2013 16.75 16.89 16.71 16.87 163,082
11/14/2013 16.41 16.59 16.32 16.55 174,994
11/13/2013 16.7 17.01 16.7 17 126,633
11/12/2013 16.82 16.91 16.76 16.81 105,250
11/11/2013 16.79 16.89 16.73 16.89 114,599
11/08/2013 16.52 16.63 16.44 16.6 231,618
11/07/2013 16.95 17.01 16.73 16.82 261,508
11/06/2013 16.55 16.65 16.38 16.45 227,792
11/05/2013 16.5 16.57 16.41 16.56 338,826
11/04/2013 16.85 17.0326 16.85 16.97 177,354
11/01/2013 16.93 17.04 16.68 16.81 237,658
10/31/2013 17.22 17.22 17.04 17.21 167,883
10/30/2013 17.07 17.34 17.0588 17.22 201,243
10/29/2013 17.2 17.2353 16.98 17.01 310,670
10/28/2013 17.69 17.77 17.4701 17.62 353,779
10/25/2013 17.88 17.97 17.82 17.97 62,041
10/24/2013 17.9 18 17.8956 17.92 343,384
10/23/2013 17.84 17.89 17.75 17.89 350,735
10/22/2013 17.65 17.8399 17.52 17.67 264,040
10/21/2013 18.09 18.12 17.97 18.12 172,431
10/18/2013 18.32 18.4833 18.28 18.42 132,903
10/17/2013 18.66 18.6699 18.4 18.57 113,097
10/16/2013 18.67 18.8 18.66 18.68 147,041
10/15/2013 18.58 18.63 18.4401 18.48 127,799
10/14/2013 18.52 18.69 18.52 18.63 160,826
10/11/2013 18.25 18.35 18.2 18.34 234,297
10/10/2013 18.16 18.49 18.1 18.49 250,062
10/09/2013 18.17 18.42 18.13 18.28 249,080
10/08/2013 17.76 17.86 17.58 17.58 171,458
10/07/2013 17.67 17.94 17.6021 17.92 163,950
10/04/2013 17.69 17.8699 17.67 17.76 150,618
10/03/2013 17.6 17.6133 17.5 17.56 129,127
10/02/2013 17.56 17.59 17.4 17.5 133,410
10/01/2013 17.29 17.4 17.27 17.4 149,453
09/30/2013 16.95 17.17 16.9074 17.12 105,223
09/27/2013 17.27 17.32 17.16 17.2 122,536
09/26/2013 17.07 17.29 17.07 17.23 163,901
09/25/2013 17.25 17.35 17.2 17.33 96,204
09/24/2013 17.21 17.3283 17.18 17.25 171,186
09/23/2013 17.04 17.1 16.95 17 211,749
09/20/2013 17.39 17.42 17.14 17.24 248,031
09/19/2013 17.78 17.78 17.6 17.68 176,371
09/18/2013 17.39 17.96 17.3 17.9 452,247
09/17/2013 17.65 17.69 17.46 17.56 311,181
09/16/2013 17.61 17.68 17.4301 17.51 399,828
09/13/2013 16.99 17.07 16.94 16.98 162,157
09/12/2013 16.88 17.0702 16.87 16.98 274,863
09/11/2013 16.64 16.85 16.61 16.8 266,394
09/10/2013 16.77 16.78 16.34 16.53 298,167
09/09/2013 16.44 16.7 16.4 16.7 481,589
09/06/2013 16.19 16.19 15.5001 15.92 391,428
09/05/2013 16.17 16.3 16.096 16.16 277,638
09/04/2013 15.75 15.99 15.699 15.88 251,527
09/03/2013 15.77 15.94 15.73 15.86 312,264
08/30/2013 15.44 15.47 15.3 15.42 127,765
08/29/2013 15.47 15.69 15.44 15.69 238,278
08/28/2013 15.34 15.73 15.3284 15.55 374,896
08/27/2013 15.07 15.2 14.891 14.96 358,046
08/26/2013 15.24 15.4099 15.21 15.38 400,488
08/23/2013 15.25 15.72 15.25 15.64 900,622
08/22/2013 15.63 15.86 15.58 15.86 701,245
08/21/2013 15.08 15.45 15.07 15.28 734,032
08/20/2013 14.19 14.24 14.12 14.24 104,574
08/19/2013 14.33 14.37 14.19 14.23 141,631
08/16/2013 14.5 14.53 14.45 14.52 107,837
08/15/2013 14.31 14.43 14.16 14.43 151,112
08/14/2013 14.42 14.44 14.307 14.35 114,306
08/13/2013 14.42 14.48 14.3304 14.48 124,341
08/12/2013 14.28 14.57 14.27 14.52 130,522
08/09/2013 14.37 14.49 14.34 14.4 230,176
08/08/2013 14.18 14.45 14.18 14.43 532,345
08/07/2013 14.05 14.1 13.97 14 200,726
08/06/2013 13.61 13.62 13.5014 13.62 145,423
08/05/2013 14.1 14.15 13.99 14.1 411,827
08/02/2013 13.51 13.67 13.51 13.6 142,388
08/01/2013 13.47 13.5 13.2995 13.37 141,433
07/31/2013 13.39 13.4374 13.29 13.39 202,022
07/30/2013 13.31 13.3185 13.15 13.2 210,080
07/29/2013 13.06 13.09 13 13 82,264
07/26/2013 12.98 13.09 12.95 13.09 94,823
07/25/2013 12.95 13.06 12.9 13.06 131,311
07/24/2013 13.15 13.15 12.9 12.93 131,813
07/23/2013 13.06 13.07 12.93 13.03 120,548
07/22/2013 13.12 13.15 13.03 13.15 137,669
07/19/2013 12.96 13.01 12.92 12.96 139,454
07/18/2013 12.92 13 12.911 12.97 119,785
07/17/2013 12.89 12.89 12.71 12.75 134,073
07/16/2013 12.79 12.8096 12.631 12.74 191,946
07/15/2013 12.51 12.67 12.43 12.56 208,818
07/12/2013 12.43 12.51 12.33 12.51 176,620
07/11/2013 12.48 12.59 12.405 12.52 299,912
07/10/2013 11.99 12.14 11.93 12.05 249,043
07/09/2013 11.73 11.742 11.604 11.64 263,443
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?