VE Historical Prices | Veolia Environn American Deposi Stock

STI

1.77%

Veolia Environnement S.A. (VE)

-NYSE

12.42 0.35(2.74%) 04:03 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 Dec 2001	32.80	32.80	32.80	32.80	100	19.70
21 Dec 2001	33.03	33.30	32.40	32.40	3,200	19.46
20 Dec 2001	33.24	33.35	33.19	33.28	61,300	19.99
19 Dec 2001	33.21	33.65	33.21	33.65	1,100	20.21
18 Dec 2001	33.67	33.75	33.67	33.75	2,300	20.28
17 Dec 2001	34.00	34.15	33.92	34.15	8,400	20.52
14 Dec 2001	34.47	34.80	34.10	34.80	1,700	20.91
13 Dec 2001	33.50	33.86	33.50	33.86	200	20.34
12 Dec 2001	33.90	34.20	33.90	34.20	1,200	20.55
11 Dec 2001	33.75	33.99	33.75	33.99	600	20.42
10 Dec 2001	34.25	34.25	34.25	34.25	1,400	20.58
7 Dec 2001	33.50	34.00	33.50	34.00	19,400	20.43
6 Dec 2001	33.20	33.50	32.90	33.50	2,500	20.12
5 Dec 2001	34.30	34.80	34.00	34.00	13,500	20.43
4 Dec 2001	34.25	34.74	33.99	34.74	3,800	20.87
3 Dec 2001	36.59	36.59	36.00	36.00	1,100	21.63
30 Nov 2001	36.50	37.10	36.50	37.10	5,200	22.29
29 Nov 2001	38.40	38.40	38.40	38.40	1,000	23.07
28 Nov 2001	37.92	38.20	37.92	38.20	1,300	22.95
27 Nov 2001	38.30	38.80	38.30	38.80	1,500	23.31
26 Nov 2001	38.35	38.75	38.35	38.75	2,600	23.28
23 Nov 2001	38.20	38.20	38.20	38.20	1,000	22.95
21 Nov 2001	37.50	37.75	37.30	37.75	1,200	22.68
20 Nov 2001	37.15	37.50	37.00	37.50	1,100	22.53
19 Nov 2001	37.80	37.80	37.20	37.70	2,400	22.65
16 Nov 2001	37.90	38.00	37.70	38.00	2,300	22.83
15 Nov 2001	37.60	37.60	37.50	37.50	400	22.53
14 Nov 2001	37.50	37.50	37.50	37.50	2,500	22.53
13 Nov 2001	36.75	37.25	36.75	37.25	1,500	22.38
12 Nov 2001	36.76	36.80	36.50	36.74	600	22.07
9 Nov 2001	36.80	36.81	36.80	36.81	500	22.11
8 Nov 2001	37.89	38.00	37.40	38.00	900	22.83
7 Nov 2001	38.10	38.20	37.90	38.20	1,000	22.95
6 Nov 2001	38.06	38.50	38.06	38.50	11,400	23.13
5 Nov 2001	38.24	38.40	37.80	37.80	7,800	22.71
2 Nov 2001	38.60	39.00	38.60	39.00	1,800	23.43
1 Nov 2001	38.73	38.73	38.20	38.40	6,000	23.07
31 Oct 2001	38.57	38.90	38.32	38.90	1,400	23.37
30 Oct 2001	37.90	38.40	37.90	38.40	4,600	23.07
29 Oct 2001	38.06	38.06	37.00	37.00	3,700	22.23
26 Oct 2001	37.95	38.25	37.95	38.25	300	22.98
25 Oct 2001	37.03	38.10	37.03	38.10	44,800	22.89
24 Oct 2001	37.40	37.40	37.40	37.40	0	22.47
23 Oct 2001	37.51	37.51	37.40	37.40	400	22.47
22 Oct 2001	37.85	37.85	37.60	37.75	4,500	22.68
19 Oct 2001	38.70	38.70	38.70	38.70	300	23.25
18 Oct 2001	39.50	39.50	38.95	38.95	600	23.40
17 Oct 2001	39.25	39.25	39.25	39.25	0	23.58
16 Oct 2001	38.85	39.40	38.85	39.25	2,000	23.58
15 Oct 2001	38.25	38.30	38.25	38.30	300	23.01
12 Oct 2001	38.00	38.40	38.00	38.40	2,000	23.07
11 Oct 2001	38.00	38.10	37.85	38.10	4,100	22.89
10 Oct 2001	39.50	39.50	38.65	38.66	5,200	23.22
9 Oct 2001	38.80	39.45	38.80	39.45	2,600	23.70
8 Oct 2001	38.90	39.05	38.90	39.05	2,800	23.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Veolia Environnement S.A. (VE)