Historical Prices for NYSE, VE - Vivendi Environnement Ord

Veolia Environn Ads

03/19/10 17:36

LAST: 33.06	CHANGE: 0.42	OPEN: 33.13	HIGH: 33.17	ASK: 38.20	VOLUME: 111,086
LAST: 33.06	CHANGE(%): 1.25	PREV: 33.48	LOW: 32.92	BID: 37.60	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	33.13	33.17	32.92	33.06	110,900
03/18/10	33.73	33.83	33.34	33.48	72,500
03/17/10	33.89	34.12	33.82	34.00	125,200
03/16/10	33.45	33.79	33.34	33.79	126,700
03/15/10	33.58	33.59	33.14	33.48	115,800
03/12/10	33.29	33.42	33.06	33.33	241,100
03/11/10	32.56	32.72	32.48	32.72	465,200
03/10/10	32.28	32.49	32.17	32.34	159,900
03/09/10	31.75	32.04	31.70	32.00	314,200
03/08/10	32.43	32.57	32.39	32.42	202,600
03/05/10	32.38	32.99	32.30	32.73	492,500
03/04/10	34.22	34.35	33.85	33.93	113,600
03/03/10	34.13	34.55	34.08	34.42	127,000
03/02/10	33.37	33.54	33.20	33.49	165,300
03/01/10	32.41	32.81	32.31	32.81	81,400
02/26/10	32.01	32.54	31.91	32.39	149,900
02/25/10	31.92	32.23	31.82	32.15	460,100
02/24/10	32.95	33.28	32.72	32.91	111,200
02/23/10	32.88	32.95	32.34	32.39	77,200
02/22/10	33.30	33.34	32.93	33.04	101,700

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