Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veolia Environnement (OP: VEOEF )

29.97 -1.98 (-6.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2017 22.50 22.50 22.50 0 +0.20(+0.90%)
May 23, 2017 22.30 22.30 22.30 0 +0.27(+1.23%)
May 22, 2017 22.03 22.03 22.03 22.03 20,000 +0.73(+3.43%)
May 16, 2017 21.30 21.30 21.30 0 +0.30(+1.43%)
May 10, 2017 21.00 21.00 21.00 0 +0.35(+1.69%)
May 08, 2017 20.65 20.65 20.65 0 +0.16(+0.78%)
May 04, 2017 20.49 20.49 20.49 12,821 +0.99(+5.08%)
May 03, 2017 19.50 19.50 19.50 19.50 4,027 +0.00(+0.00%)
May 02, 2017 19.40 19.50 19.25 19.50 4,150 +0.25(+1.30%)
Apr 28, 2017 19.25 19.25 19.25 58 +0.45(+2.39%)
Apr 26, 2017 18.80 18.80 18.80 94 -0.45(-2.34%)
Apr 25, 2017 18.90 19.25 18.90 19.25 3,676 +0.57(+3.06%)
Apr 21, 2017 18.68 18.68 18.68 39 +0.43(+2.35%)
Apr 20, 2017 18.25 18.25 18.25 18.25 100 +0.00(+0.00%)
Apr 19, 2017 18.25 18.25 18.25 18.25 100 +0.16(+0.91%)
Apr 13, 2017 18.09 18.09 18.09 0 -0.26(-1.44%)
Apr 12, 2017 18.35 18.35 18.35 18.35 100 +0.00(+0.00%)
Apr 10, 2017 18.35 18.35 18.35 0 -0.25(-1.34%)
Apr 03, 2017 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 28, 2017 18.60 18.60 18.60 0 +0.55(+3.05%)
Mar 22, 2017 18.05 18.05 18.05 0 +0.53(+3.03%)
Mar 20, 2017 17.52 17.52 17.52 0 +0.62(+3.67%)
Mar 14, 2017 16.90 16.90 16.90 0 -0.03(-0.18%)
Mar 08, 2017 16.93 16.93 16.93 20 +0.68(+4.18%)
Feb 27, 2017 16.25 16.25 16.25 0 +0.15(+0.93%)
Feb 24, 2017 16.10 16.10 16.10 16.10 113 -0.20(-1.23%)
Feb 23, 2017 16.08 16.30 16.08 16.30 650 -0.61(-3.61%)
Feb 22, 2017 16.91 16.91 16.91 16.91 375 -0.09(-0.53%)
Feb 21, 2017 17.00 17.00 17.00 17.00 385 -0.25(-1.45%)
Feb 15, 2017 17.25 17.25 17.25 0 +0.30(+1.77%)
Feb 08, 2017 16.95 16.95 16.95 0 +0.02(+0.10%)
Feb 03, 2017 16.93 16.93 16.93 0 +0.03(+0.20%)
Feb 02, 2017 16.81 16.90 16.81 16.90 628 +0.42(+2.55%)
Jan 20, 2017 16.48 16.48 16.48 0 -0.21(-1.26%)
Jan 19, 2017 16.60 16.69 16.60 16.69 490 +0.74(+4.64%)
Jan 10, 2017 15.95 15.95 15.95 100 -0.60(-3.63%)
Jan 06, 2017 16.55 16.55 16.55 0 -0.35(-2.07%)
Jan 05, 2017 16.90 16.90 16.90 16.90 300 +0.00(+0.00%)
Jan 04, 2017 16.72 16.90 16.72 16.90 881 -0.09(-0.53%)
Dec 30, 2016 16.99 16.99 16.99 30,461 +0.24(+1.43%)
Dec 28, 2016 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 23, 2016 16.75 16.75 16.75 12,130 +0.00(+0.00%)
Dec 22, 2016 16.45 16.75 16.45 16.75 7,736 +0.43(+2.63%)
Dec 19, 2016 16.32 16.32 16.32 396 -0.34(-2.04%)
Dec 14, 2016 16.66 16.66 16.66 0 -0.42(-2.46%)
Dec 12, 2016 17.08 17.08 17.08 253 +0.43(+2.58%)
Dec 09, 2016 16.70 16.70 16.65 16.65 24,012 +0.15(+0.91%)
Dec 08, 2016 16.70 16.70 16.50 16.50 2,458 -0.21(-1.26%)
Dec 07, 2016 16.70 16.88 16.70 16.71 20,005 -0.19(-1.12%)
Dec 06, 2016 16.90 16.90 16.90 16.90 14,743 -0.46(-2.65%)
Nov 28, 2016 17.36 17.36 17.36 0 -0.19(-1.08%)
Nov 22, 2016 17.55 17.55 17.55 0 +0.24(+1.39%)
Nov 21, 2016 17.31 17.31 17.31 17.31 320 -1.29(-6.94%)
Nov 11, 2016 18.60 18.60 18.60 0 -0.90(-4.62%)
Nov 07, 2016 19.50 19.50 19.50 0 -0.40(-2.01%)
Nov 03, 2016 19.90 19.90 19.90 0 -1.85(-8.51%)
Oct 25, 2016 21.75 21.75 21.75 0 +0.30(+1.40%)
Oct 24, 2016 21.42 21.45 21.42 21.45 4,224 -0.55(-2.50%)
Oct 07, 2016 22.00 22.00 22.00 855 -0.85(-3.72%)
Oct 04, 2016 22.85 22.85 22.85 0 -0.29(-1.25%)
Oct 03, 2016 23.14 23.14 23.14 23.14 62 +0.00(+0.00%)
Sep 30, 2016 23.14 23.14 23.14 23.14 12,632 +0.38(+1.66%)
Sep 29, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Sep 28, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Sep 27, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Sep 23, 2016 22.76 22.76 22.76 0 -0.24(-1.04%)
Sep 22, 2016 23.27 23.27 23.00 23.00 1,447 +0.15(+0.66%)
Sep 21, 2016 22.85 22.85 22.85 22.85 117 -0.05(-0.22%)
Sep 19, 2016 22.90 22.90 22.90 32 +0.10(+0.44%)
Sep 12, 2016 22.80 22.80 22.80 0 -0.45(-1.94%)
Sep 09, 2016 23.25 23.25 23.25 23.25 280 +0.10(+0.43%)
Sep 08, 2016 23.15 23.15 23.15 23.15 365 -0.16(-0.67%)
Sep 07, 2016 23.31 23.31 23.31 23.31 1,450 +0.22(+0.94%)
Sep 06, 2016 23.09 23.09 23.09 23.09 158 +0.37(+1.63%)
Sep 02, 2016 22.72 22.72 22.72 0 +0.92(+4.22%)
Aug 31, 2016 21.80 21.80 21.80 0 +0.00(+0.00%)
Aug 29, 2016 21.80 21.80 21.80 0 +0.20(+0.93%)
Aug 23, 2016 21.60 21.60 21.60 0 -0.02(-0.09%)
Aug 22, 2016 21.62 21.62 21.62 21.62 111 -0.63(-2.83%)
Aug 18, 2016 22.25 22.25 22.25 1,200 +0.41(+1.87%)
Aug 17, 2016 21.84 21.84 21.84 21.84 275 -0.66(-2.93%)
Aug 15, 2016 22.50 22.50 22.50 1,679 +0.50(+2.27%)
Aug 10, 2016 22.00 22.00 22.00 0 -0.22(-0.99%)
Aug 05, 2016 22.22 22.22 22.22 0 +0.15(+0.69%)
Aug 04, 2016 22.07 22.07 22.07 22.07 416 +0.76(+3.55%)
Jul 25, 2016 21.31 21.31 21.31 0 +0.25(+1.20%)
Jul 19, 2016 21.06 21.06 21.06 2,704 -0.04(-0.19%)
Jul 05, 2016 21.10 21.10 21.10 21.10 500 +0.85(+4.20%)
Jun 24, 2016 20.25 20.25 20.25 0 -2.70(-11.77%)
Jun 22, 2016 22.95 22.95 22.95 0 -0.15(-0.64%)
Jun 21, 2016 23.10 23.10 23.10 23.10 227 +1.57(+7.29%)
Jun 16, 2016 21.53 21.53 21.53 0 -1.07(-4.72%)
Jun 10, 2016 22.60 22.60 22.60 1 -0.71(-3.06%)
Jun 09, 2016 23.31 23.31 23.31 23.31 310 -0.19(-0.81%)
Jun 07, 2016 23.50 23.50 23.50 0 +0.60(+2.62%)
Jun 06, 2016 23.04 23.04 22.90 22.90 464 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.