Stock Quote for NYSE, VE - Vivendi Environnement Ord

VEOLIA ENVIRONN ADS

11/20/09 17:47

LAST: 34.28	CHANGE: 0.06	OPEN: 34.11	HIGH: 34.36	ASK: 38.20	VOLUME: 104,325
LAST: 34.28	CHANGE(%): 0.17	PREV: 34.34	LOW: 34.06	BID: 37.60	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	34.11	34.36	34.06	34.28	104,200
11/19/09	34.47	34.47	33.85	34.34	138,200
11/18/09	34.93	35.00	34.53	34.78	134,300
11/17/09	34.55	34.59	34.11	34.47	63,500
11/16/09	34.46	34.74	34.30	34.49	148,700
11/13/09	33.73	34.30	33.58	34.11	113,600
11/12/09	34.47	34.63	33.78	33.89	108,100
11/11/09	34.74	34.75	34.25	34.44	116,000
11/10/09	34.41	34.91	34.40	34.83	150,500
11/09/09	33.77	34.41	33.69	34.27	152,500
11/06/09	32.86	33.42	32.82	33.22	128,600
11/05/09	33.30	33.55	33.12	33.48	130,500
11/04/09	32.96	33.36	32.80	32.86	127,400
11/03/09	32.00	32.54	31.88	32.46	182,900
11/02/09	32.79	32.94	32.03	32.43	185,300
10/30/09	33.61	33.70	32.50	32.62	207,900
10/29/09	33.45	34.05	33.31	33.95	194,400
10/28/09	32.92	33.07	32.28	32.35	193,300
10/27/09	33.71	33.86	33.02	33.14	266,600
10/26/09	34.40	34.64	33.28	33.42	220,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist