VEOLIA ENVIRONNEMENT SPONSORED ADR Historical Stock Price

Below is the stock price history for Veolia Environnement Sponsored Adr VE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Veolia Environnement Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Veolia Environnement Sponsored Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	12.48	12.56	12.47	12.48	11,557
2013-06-17	12.61	12.62	12.35	12.405	17,092
2013-06-14	12.40	12.44	12.27	12.28	3,131
2013-06-13	12.46	12.47	12.37	12.47	11,041
2013-06-12	12.44	12.44	12.25	12.27	2,862
2013-06-11	12.24	12.34	12.23	12.28	4,556
2013-06-10	12.32	12.33	12.29	12.30	1,843
2013-06-07	12.37	12.51	12.36	12.42	7,285
2013-06-06	12.47	12.47	12.24	12.35	3,900
2013-06-05	12.31	12.31	12.17	12.20	9,786
2013-06-04	12.48	12.54	12.455	12.525	8,792
2013-06-03	12.54	12.71	12.54	12.63	5,217
2013-05-31	12.50	12.52	12.33	12.37	3,065
2013-05-30	12.52	12.54	12.46	12.46	6,390
2013-05-29	12.41	12.41	12.30	12.33	4,537
2013-05-28	12.55	12.60	12.50	12.51	4,589
2013-05-24	12.50	12.50	12.36	12.44	1,920
2013-05-23	12.67	12.74	12.63	12.72	16,349
2013-05-22	12.93	13.04	12.60	12.62	16,600
2013-05-21	12.94	12.94	12.84	12.91	4,900
2013-05-20	12.87	12.96	12.815	12.92	14,086
2013-05-17	12.77	12.84	12.70	12.84	4,202
2013-05-16	12.70	12.85	12.69	12.745	15,009
2013-05-15	12.62	12.88	12.62	12.82	11,819
2013-05-14	13.37	13.51	13.36	13.51	16,738
2013-05-13	13.57	13.60	13.51	13.58	9,422
2013-05-10	13.28	13.32	13.18	13.31	6,844
2013-05-09	13.42	13.42	13.22	13.29	12,501
2013-05-08	13.69	13.73	13.64	13.705	2,867
2013-05-07	13.86	13.86	13.64	13.77	7,413

» More Veolia Environnement Sponsored Adr Stock Price History