Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:56PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Veolia Environnement SA (VE)

On Nov 25: 34.93   0.27 (0.78%)

MORE ON VE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 34.64 34.97 34.54 34.93 66,000 34.93 24-Nov-09 34.55 34.73 34.41 34.66 107,000 34.66 23-Nov-09 34.85 34.98 34.31 34.48 125,800 34.48 20-Nov-09 34.11 34.36 34.06 34.28 104,300 34.28 19-Nov-09 34.47 34.47 33.85 34.34 138,300 34.34 18-Nov-09 34.93 35.00 34.53 34.78 134,400 34.78 17-Nov-09 34.55 34.59 34.11 34.47 63,600 34.47 16-Nov-09 34.46 34.74 34.30 34.49 148,800 34.49 13-Nov-09 33.73 34.30 33.58 34.11 113,700 34.11 12-Nov-09 34.47 34.63 33.78 33.89 108,200 33.89 11-Nov-09 34.74 34.75 34.25 34.44 116,100 34.44 10-Nov-09 34.41 34.91 34.40 34.83 150,600 34.83 9-Nov-09 33.77 34.41 33.69 34.27 152,600 34.27 6-Nov-09 32.86 33.42 32.82 33.22 128,700 33.22 5-Nov-09 33.30 33.55 33.12 33.48 130,600 33.48 4-Nov-09 32.96 33.36 32.80 32.86 127,500 32.86 3-Nov-09 32.00 32.54 31.88 32.46 183,000 32.46 2-Nov-09 32.79 32.94 32.03 32.43 185,400 32.43 30-Oct-09 33.61 33.70 32.50 32.62 207,700 32.62 29-Oct-09 33.45 34.05 33.31 33.95 194,500 33.95 28-Oct-09 32.92 33.07 32.28 32.35 193,400 32.35 27-Oct-09 33.71 33.86 33.02 33.14 266,700 33.14 26-Oct-09 34.40 34.64 33.28 33.42 220,100 33.42 23-Oct-09 34.74 34.77 34.04 34.14 141,200 34.14 22-Oct-09 34.51 34.91 34.21 34.82 210,000 34.82 21-Oct-09 34.57 34.93 34.27 34.33 143,900 34.33 20-Oct-09 35.09 35.09 34.49 34.73 103,100 34.73 19-Oct-09 34.86 35.16 34.66 35.10 133,000 35.10 16-Oct-09 34.65 34.90 34.46 34.88 159,700 34.88 15-Oct-09 34.64 35.39 34.58 35.34 127,600 35.34 14-Oct-09 35.66 35.71 35.16 35.65 212,900 35.65 13-Oct-09 35.32 35.46 35.06 35.36 96,100 35.36 12-Oct-09 35.06 35.49 35.04 35.26 158,400 35.26 9-Oct-09 35.16 35.60 35.02 35.54 137,800 35.54 8-Oct-09 35.63 35.82 35.29 35.65 167,700 35.65 7-Oct-09 35.44 35.47 35.02 35.27 129,400 35.27 6-Oct-09 34.96 35.35 34.73 35.07 295,000 35.07 5-Oct-09 35.02 35.52 34.76 35.30 373,200 35.30 2-Oct-09 35.77 35.96 35.50 35.72 289,200 35.72 1-Oct-09 38.53 38.53 37.21 37.27 159,400 37.27 30-Sep-09 38.92 39.03 37.78 38.49 190,700 38.49 29-Sep-09 37.76 38.30 37.76 37.95 462,000 37.95 28-Sep-09 38.14 38.60 38.10 38.40 172,400 38.40 25-Sep-09 38.07 38.37 37.63 37.95 156,400 37.95 24-Sep-09 39.02 39.16 37.93 38.29 203,800 38.29 23-Sep-09 39.72 39.89 39.20 39.24 322,800 39.24 22-Sep-09 39.98 40.00 39.39 39.55 185,300 39.55 21-Sep-09 39.01 39.27 38.87 39.20 138,600 39.20 18-Sep-09 38.75 39.43 38.65 39.32 198,300 39.32 17-Sep-09 39.25 39.67 39.00 39.40 427,900 39.40 16-Sep-09 39.05 39.48 38.72 39.35 453,200 39.35 15-Sep-09 37.55 38.10 37.34 38.04 480,900 38.04 14-Sep-09 37.43 37.91 37.31 37.77 182,100 37.77 11-Sep-09 37.85 38.04 37.50 37.72 153,500 37.72 10-Sep-09 37.12 37.68 36.89 37.58 297,300 37.58 9-Sep-09 35.87 36.38 35.82 36.21 205,900 36.21 8-Sep-09 35.29 35.39 35.00 35.27 150,500 35.27 4-Sep-09 33.48 34.22 33.40 34.08 106,300 34.08 3-Sep-09 34.62 34.72 33.78 34.00 172,700 34.00 2-Sep-09 33.44 33.99 33.40 33.86 192,100 33.86 1-Sep-09 34.20 34.80 33.49 33.72 240,400 33.72 31-Aug-09 34.51 34.75 34.33 34.59 201,000 34.59 28-Aug-09 35.77 35.77 34.78 34.93 514,900 34.93 27-Aug-09 35.23 35.30 34.61 35.10 556,500 35.10 26-Aug-09 35.42 35.42 34.84 35.19 225,700 35.19 25-Aug-09 34.36 34.65 34.09 34.22 120,100 34.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions