Home > Quotes > VE > Historical Prices

Veolia Environnement Historical Stock Prices

VE 
$12.93
*  
0.01
  negative  
0.08%
Get VE Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.93  13  12.83  12.93 115,648
05/20/2013 12.85 12.9672 12.81 12.94 165,607
05/17/2013 12.72 12.87 12.684 12.78 132,682
05/16/2013 12.7 12.88 12.65 12.7 156,105
05/15/2013 12.65 12.9 12.61 12.83 261,263
05/14/2013 13.41 13.53 13.35 13.51 259,123
05/13/2013 13.57 13.61 13.48 13.59 195,707
05/10/2013 13.3 13.3284 13.18 13.32 195,476
05/09/2013 13.5 13.5 13.21 13.3 300,720
05/08/2013 13.65 13.74 13.6332 13.71 112,873
05/07/2013 13.9 13.909 13.6001 13.75 169,611
05/06/2013 13.95 14.0565 13.891 14.02 585,730
05/03/2013 13.88 13.99 13.8 13.89 233,760
05/02/2013 13.48 13.65 13.4071 13.65 115,698
05/01/2013 13.62 13.73 13.5401 13.65 93,766
04/30/2013 13.71 13.83 13.66 13.78 161,787
04/29/2013 13.53 13.64 13.48 13.59 246,001
04/26/2013 13.27 13.3 13.09 13.13 144,894
04/25/2013 12.99 13.11 12.96 12.98 211,381
04/24/2013 12.78 12.94 12.75 12.89 192,588
04/23/2013 12.61 12.72 12.55 12.65 203,607
04/22/2013 12.34 12.47 12.28 12.43 137,123
04/19/2013 12.31 12.35 12.168 12.27 181,262
04/18/2013 12.39 12.5 12.29 12.44 302,626
04/17/2013 13.13 13.14 12.88 13.06 130,115
04/16/2013 13.22 13.27 13.0501 13.18 100,888
04/15/2013 13.33 13.36 13.09 13.14 184,352
04/12/2013 13.43 13.5 13.33 13.45 234,720
04/11/2013 13.27 13.37 13.17 13.25 135,045
04/10/2013 13.1 13.276 13.07 13.17 262,179
04/09/2013 12.69 12.79 12.58 12.75 118,083
04/08/2013 12.48 12.49 12.331 12.46 153,164
04/05/2013 12.48 12.55 12.39 12.54 131,102
04/04/2013 12.49 12.664 12.48 12.63 123,950
04/03/2013 12.55 12.62 12.3634 12.42 162,519
04/02/2013 12.7 12.79 12.61 12.66 157,841
04/01/2013 12.67 12.73 12.54 12.58 128,801
03/28/2013 12.5 12.7 12.49 12.7 188,142
03/27/2013 12.27 12.37 12.2036 12.32 288,966
03/26/2013 12.72 12.77 12.552 12.68 158,602
03/25/2013 12.96 12.99 12.6136 12.65 197,999
03/22/2013 12.99 13.06 12.91 13.03 139,147
03/21/2013 12.87 13.06 12.74 12.75 218,408
03/20/2013 13.01 13.12 12.9151 13.05 169,411
03/19/2013 12.94 12.98 12.6922 12.83 210,958
03/18/2013 12.81 13.02 12.77 12.87 292,771
03/15/2013 13.08 13.18 12.79 12.87 1,201,447
03/14/2013 13.29 13.3301 13.18 13.29 216,017
03/13/2013 13.19 13.27 13.06 13.18 274,226
03/12/2013 13.55 13.58 13.266 13.37 316,778
03/11/2013 13.4 13.45 13.32 13.36 277,192
03/08/2013 13.82 13.83 13.62 13.72 250,985
03/07/2013 13.77 13.8337 13.66 13.72 327,369
03/06/2013 13.69 13.7962 13.52 13.61 345,446
03/05/2013 13.47 13.6 13.39 13.43 327,570
03/04/2013 13.3 13.39 13.1 13.35 526,326
03/01/2013 12.42 12.57 12.25 12.49 140,499
02/28/2013 12.57 12.68 12.47 12.62 247,833
02/27/2013 12.09 12.47 12.09 12.44 221,599
02/26/2013 11.98 12.09 11.76 11.87 182,537
02/25/2013 12.61 12.61 11.71 11.73 304,062
02/22/2013 12.07 12.1 11.98 12.04 121,545
02/21/2013 12.08 12.08 11.86 11.9 283,684
02/20/2013 12.52 12.56 12.27 12.35 221,412
02/19/2013 12.69 12.74 12.65 12.74 126,514
02/15/2013 12.46 12.56 12.41 12.49 168,691
02/14/2013 12.4 12.486 12.33 12.44 253,621
02/13/2013 13.11 13.17 12.93 12.96 151,623
02/12/2013 12.81 13.04 12.81 13.04 154,154
02/11/2013 12.94 12.94 12.7555 12.79 117,647
02/08/2013 12.96 13.03 12.83 12.98 147,986
02/07/2013 13.15 13.155 12.73 12.92 278,234
02/06/2013 12.68 12.88 12.61 12.82 270,235
02/05/2013 12.78 12.84 12.665 12.73 184,623
02/04/2013 12.84 12.84 12.4801 12.54 200,918
02/01/2013 12.82 12.93 12.75 12.87 152,745
01/31/2013 12.73 12.92 12.7 12.7 342,037
01/30/2013 12.9 12.928 12.74 12.8 171,815
01/29/2013 12.88 12.98 12.63 12.98 423,049
01/28/2013 12.86 12.87 12.73 12.79 382,072
01/25/2013 12.7 12.75 12.57 12.72 266,418
01/24/2013 12.48 12.6287 12.45 12.45 332,120
01/23/2013 12.08 12.15 11.9945 12.15 149,714
01/22/2013 12.28 12.33 12.15 12.23 290,661
01/18/2013 12.02 12.11 11.91 11.97 281,199
01/17/2013 11.77 11.88 11.64 11.82 257,519
01/16/2013 11.33 11.49 11.33 11.48 371,829
01/15/2013 11.48 11.49 11.3201 11.37 358,952
01/14/2013 11.63 11.63 11.44 11.53 306,868
01/11/2013 11.61 11.65 11.55 11.6 199,845
01/10/2013 11.54 11.59 11.38 11.5 259,948
01/09/2013 11.6 11.73 11.56 11.67 130,987
01/08/2013 11.84 11.9 11.68 11.77 117,687
01/07/2013 11.79 11.81 11.69 11.72 155,743
01/04/2013 11.84 11.94 11.81 11.93 123,337
01/03/2013 11.89 11.98 11.83 11.84 346,372
01/02/2013 12.33 12.34 12.11 12.19 285,170
12/31/2012 12.07 12.24 11.9701 12.24 332,178
12/28/2012 11.94 11.94 11.82 11.83 241,283
12/27/2012 12.09 12.1 11.8965 12 300,768
12/26/2012 12.04 12.0886 11.91 11.91 159,819
12/24/2012 11.86 12.034 11.85 12 103,729
12/21/2012 12 12.1 11.94 11.94 819,352
12/20/2012 12.15 12.24 12.12 12.23 295,024
12/19/2012 12.36 12.39 12.05 12.05 348,606
12/18/2012 12.06 12.2 12 12.2 466,071
12/17/2012 11.84 11.94 11.79 11.93 331,884
12/14/2012 11.65 11.67 11.55 11.55 216,969
12/13/2012 11.67 11.83 11.66 11.68 292,021
12/12/2012 11.62 11.62 11.36 11.41 260,667
12/11/2012 11.71 11.82 11.68 11.79 525,577
12/10/2012 11 11.14 11 11.1 160,742
12/07/2012 11 11.03 10.88 11.02 184,082
12/06/2012 11.15 11.18 11.035 11.1 201,934
12/05/2012 11.33 11.4 11.11 11.23 470,218
12/04/2012 11.14 11.16 11.04 11.09 274,228
12/03/2012 10.94 10.9601 10.81 10.83 232,139
11/30/2012 10.95 11 10.76 10.82 346,779
11/29/2012 10.89 11 10.86 10.97 341,111
11/28/2012 10.45 10.65 10.43 10.63 436,443
11/27/2012 10.26 10.28 10.14 10.15 268,754
11/26/2012 10.4 10.44 10.29 10.37 228,141
11/23/2012 10.44 10.53 10.42 10.5 256,563
11/21/2012 10.16 10.2301 10.09 10.17 340,598
11/20/2012 9.81 10.1303 9.7901 10.04 563,818
11/19/2012 9.51 9.66 9.51 9.63 290,830
11/16/2012 9.49 9.5 9.37 9.42 458,467
11/15/2012 9.75 9.79 9.54 9.55 684,826
11/14/2012 9.9 10 9.76 9.78 364,426
11/13/2012 9.77 9.9 9.75 9.75 290,321
11/12/2012 9.9 9.91 9.76 9.8 533,088
11/09/2012 10.07 10.16 10.04 10.06 428,393
11/08/2012 10.31 10.44 10.27 10.32 391,072
11/07/2012 10.26 10.335 10.15 10.28 743,315
11/06/2012 9.85 9.9 9.78 9.9 518,280
11/05/2012 9.88 9.88 9.77 9.86 441,122
11/02/2012 9.77 10.17 9.69 9.96 967,307
11/01/2012 10 10.13 10 10.05 394,595
10/31/2012 10.04 10.09 9.92 9.94 645,387
10/26/2012 10.31 10.39 10.22 10.28 198,652
10/25/2012 10.4 10.43 10.26 10.31 253,665
10/24/2012 10.32 10.45 10.264 10.38 195,807
10/23/2012 10.24 10.34 10.18 10.34 405,046
10/22/2012 10.58 10.61 10.5 10.58 415,846
10/19/2012 11.26 11.26 10.98 11.01 303,516
10/18/2012 11.24 11.37 11.2 11.26 197,963
10/17/2012 11.26 11.32 11.2 11.29 288,042
10/16/2012 10.7 10.99 10.7 10.96 320,834
10/15/2012 10.55 10.55 10.4 10.53 146,321
10/12/2012 10.63 10.72 10.54 10.61 256,020
10/11/2012 10.22 10.47 10.22 10.35 269,788
10/10/2012 10.23 10.26 10.12 10.18 289,626
10/09/2012 10.36 10.43 10.25 10.27 525,600
10/08/2012 10.62 10.67 10.56 10.64 339,513
10/05/2012 10.87 10.96 10.78 10.79 268,637
10/04/2012 10.8 10.88 10.7302 10.87 254,686
10/03/2012 10.89 10.92 10.8 10.84 239,119
10/02/2012 11.02 11.02 10.82 10.89 277,632
10/01/2012 10.78 10.91 10.767 10.79 276,964
09/28/2012 11.05 11.05 10.73 10.82 404,643
09/27/2012 11.18 11.22 11.01 11.2 503,016
09/26/2012 11.19 11.19 11.07 11.12 413,609
09/25/2012 11.7 11.766 11.52 11.52 244,654
09/24/2012 11.68 11.8 11.61 11.69 300,207
09/21/2012 11.88 11.97 11.72 11.97 1,467,793
09/20/2012 11.78 11.79 11.69 11.74 506,491
09/19/2012 12.02 12.09 11.96 12 954,571
09/18/2012 12.12 12.19 11.99 12.02 530,339
09/17/2012 12.36 12.4 12.16 12.18 317,018
09/14/2012 12.35 12.52 12.35 12.44 450,914
09/13/2012 11.92 12.28 11.89 12.23 413,351
09/12/2012 12.11 12.2 12.06 12.13 373,544
09/11/2012 11.78 11.976 11.78 11.94 251,798
09/10/2012 11.7 11.801 11.63 11.69 384,077
09/07/2012 11.52 11.8 11.49 11.8 856,502
09/06/2012 10.72 11 10.72 10.96 494,948
09/05/2012 10.72 10.77 10.5 10.58 457,229
09/04/2012 10.96 10.99 10.8 10.9 320,116
08/31/2012 10.76 10.79 10.53 10.57 154,070
08/30/2012 10.71 10.73 10.5 10.53 206,968
08/29/2012 10.77 10.81 10.62 10.66 226,892
08/28/2012 10.8 10.9296 10.8 10.86 160,665
08/27/2012 10.77 10.88 10.77 10.81 201,595
08/24/2012 10.63 10.7374 10.594 10.67 208,439
08/23/2012 10.61 10.68 10.5 10.57 264,660
08/22/2012 10.73 10.87 10.71 10.83 226,857
08/21/2012 10.72 10.87 10.71 10.76 334,733
08/20/2012 10.63 10.77 10.56 10.74 221,993
08/17/2012 10.9 10.92 10.78 10.84 179,890
08/16/2012 10.71 10.86 10.68 10.8 449,428
08/15/2012 10.33 10.35 10.21 10.28 211,107
08/14/2012 10.14 10.26 10.12 10.2 255,309
08/13/2012 10.19 10.25 10.07 10.18 275,688
08/10/2012 10.03 10.21 9.96 10.18 383,038
08/09/2012 10.16 10.26 10.12 10.25 295,831
08/08/2012 10.11 10.32 10.07 10.24 297,024
08/07/2012 10.48 10.51 10.38 10.45 446,356
08/06/2012 10.4 10.46 10.24 10.24 353,335
08/03/2012 10.13 10.3834 10.1 10.34 547,531
08/02/2012 10.07 10.14 9.825 9.95 1,601,666
08/01/2012 11.41 11.43 11.17 11.22 170,837
07/31/2012 11.34 11.39 11.18 11.38 423,106
07/30/2012 11.21 11.52 11.21 11.52 596,938
07/27/2012 10.99 11.26 10.9599 11.24 644,047
07/26/2012 10.84 10.94 10.78 10.89 511,510
07/25/2012 10.56 10.6 10.3 10.39 660,648
07/24/2012 10.35 10.35 10.09 10.23 875,142
07/23/2012 10.37 10.55 10.25 10.5 737,317
07/20/2012 10.93 10.94 10.76 10.86 668,630
07/19/2012 11.47 11.53 11.38 11.5 441,750
07/18/2012 11.18 11.38 11.18 11.35 455,507
07/17/2012 11.25 11.29 11.04 11.24 336,374
07/16/2012 10.97 11.08 10.86 11.04 270,426
07/13/2012 10.94 11.1 10.92 11.05 358,633
07/12/2012 10.69 10.76 10.6 10.72 372,366
07/11/2012 10.96 11.04 10.82 10.93 522,956
07/10/2012 11.15 11.19 10.86 10.89 642,687
07/09/2012 11.01 11.07 10.85 10.97 639,593
07/06/2012 11.25 11.27 11.12 11.17 865,484
07/05/2012 11.77 11.79 11.58 11.65 1,071,181
07/03/2012 12.66 12.75 12.59 12.75 213,943
07/02/2012 12.55 12.75 12.54 12.73 428,355
06/29/2012 12.56 12.78 12.45 12.62 723,393
06/28/2012 12.7 12.89 12.63 12.89 623,645
06/27/2012 12.49 12.74 12.46 12.73 338,587
06/26/2012 12.32 12.35 12.14 12.3 277,324
06/25/2012 12.12 12.2 12.01 12.13 383,052
06/22/2012 12.93 12.95 12.6301 12.69 389,077
06/21/2012 13.14 13.15 12.55 12.57 557,779
06/20/2012 12.78 12.98 12.69 12.91 488,240
06/19/2012 12.36 12.57 12.33 12.49 434,916
06/18/2012 12.23 12.338 12.14 12.22 626,918
06/15/2012 12.45 12.76 12.44 12.76 835,757
06/14/2012 11.97 12.1501 11.9 12.07 333,879
06/13/2012 11.88 12.06 11.82 11.88 364,285
06/12/2012 12.09 12.09 11.72 11.98 689,125
06/11/2012 12.21 12.23 11.86 11.87 429,019
06/08/2012 12.31 12.48 12.22 12.44 444,845
06/07/2012 12.36 12.44 12.08 12.12 587,382
06/06/2012 12.01 12.38 12 12.38 686,244
06/05/2012 11.31 11.54 11.3 11.54 462,677
06/04/2012 11.61 11.67 11.35 11.51 1,004,097
06/01/2012 11.23 11.34 11.07 11.2 699,666
05/31/2012 11.51 11.53 11.25 11.46 544,614
05/30/2012 11.59 11.62 11.46 11.47 513,287
05/29/2012 11.84 11.93 11.7 11.8 437,293
05/25/2012 11.92 12.07 11.89 11.91 336,729
05/24/2012 12.08 12.15 11.91 12.03 668,847
05/23/2012 11.95 12 11.71 11.97 672,229
05/22/2012 12.33 12.44 12.0799 12.18 873,371
05/21/2012 11.94 12.27 11.87 12.26 999,332
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.