VIVEF.PK: Historical Prices for VIVENDI ORD SHS - Yahoo! Finance

MORE ON VIVEF.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	29.35	29.65	29.35	29.65	1,600	29.65
8-Dec-09	29.95	29.95	29.95	29.95	2,000	29.95
7-Dec-09	30.35	30.65	30.05	30.65	4,300	30.65
4-Dec-09	30.45	30.50	30.45	30.50	13,100	30.50
3-Dec-09	30.40	30.40	30.40	30.40	0	30.40
2-Dec-09	30.25	30.40	30.25	30.40	2,000	30.40
1-Dec-09	29.78	30.30	29.78	30.10	11,100	30.10
30-Nov-09	28.99	28.99	28.84	28.90	400	28.90
27-Nov-09	29.05	29.05	29.05	29.05	200	29.05
25-Nov-09	29.47	29.47	29.40	29.40	300	29.40
24-Nov-09	28.55	28.55	28.55	28.55	0	28.55
23-Nov-09	28.60	28.60	28.55	28.55	1,400	28.55
20-Nov-09	28.20	28.50	28.20	28.50	400	28.50
19-Nov-09	28.40	28.60	28.40	28.60	900	28.60
18-Nov-09	28.90	28.90	28.90	28.90	400	28.90
17-Nov-09	28.75	28.75	28.75	28.75	200	28.75
16-Nov-09	29.00	29.20	28.00	28.00	1,700	28.00
13-Nov-09	29.15	29.15	29.15	29.15	300	29.15
12-Nov-09	29.25	29.25	28.75	28.75	1,100	28.75
11-Nov-09	29.10	29.53	29.10	29.53	29,800	29.53
10-Nov-09	29.55	29.55	29.55	29.55	0	29.55
9-Nov-09	29.55	29.55	29.55	29.55	100	29.55
6-Nov-09	28.45	28.45	28.45	28.45	300	28.45
5-Nov-09	28.55	28.55	28.55	28.55	300	28.55
4-Nov-09	27.25	27.25	27.25	27.25	0	27.25
3-Nov-09	27.25	27.25	27.25	27.25	0	27.25
2-Nov-09	27.25	27.25	27.25	27.25	100	27.25
30-Oct-09	28.00	28.00	28.00	28.00	200	28.00
29-Oct-09	28.60	28.60	28.60	28.60	400	28.60
28-Oct-09	28.70	28.70	28.20	28.20	3,200	28.20
27-Oct-09	29.25	29.25	28.60	28.60	7,700	28.60
26-Oct-09	29.50	29.50	29.50	29.50	0	29.50
23-Oct-09	29.64	29.64	29.50	29.50	1,800	29.50
22-Oct-09	29.95	29.95	29.95	29.95	0	29.95
21-Oct-09	29.95	29.95	29.95	29.95	300	29.95
20-Oct-09	30.00	30.00	30.00	30.00	200	30.00
19-Oct-09	30.10	30.10	30.10	30.10	0	30.10
16-Oct-09	29.97	30.10	29.73	30.10	400	30.10
15-Oct-09	30.10	30.10	30.05	30.05	2,300	30.05
14-Oct-09	30.50	30.90	30.50	30.90	2,800	30.90
13-Oct-09	29.89	30.00	29.75	29.75	600	29.75
12-Oct-09	29.97	29.97	29.97	29.97	0	29.97
9-Oct-09	30.20	30.20	29.90	29.97	51,800	29.97
8-Oct-09	30.45	30.45	30.45	30.45	3,200	30.45
7-Oct-09	30.30	30.30	30.30	30.30	21,100	30.30
6-Oct-09	30.65	30.80	30.65	30.80	2,000	30.80
5-Oct-09	30.40	30.82	30.40	30.82	91,200	30.82
2-Oct-09	31.00	31.00	31.00	31.00	0	31.00
1-Oct-09	31.00	31.00	31.00	31.00	200	31.00
30-Sep-09	30.61	30.61	30.61	30.61	200	30.61
29-Sep-09	30.60	30.60	30.60	30.60	700	30.60
28-Sep-09	30.80	30.80	30.80	30.80	500	30.80
25-Sep-09	30.65	31.00	30.65	31.00	2,800	31.00
24-Sep-09	30.65	30.65	30.65	30.65	1,200	30.65
23-Sep-09	31.35	31.35	31.35	31.35	0	31.35
22-Sep-09	31.15	31.45	31.15	31.35	2,600	31.35
21-Sep-09	30.25	30.25	30.25	30.25	1,200	30.25
18-Sep-09	30.40	30.40	30.40	30.40	1,500	30.40
17-Sep-09	30.00	30.00	30.00	30.00	2,000	30.00
16-Sep-09	29.85	29.85	29.60	29.60	2,900	29.60
15-Sep-09	29.00	29.00	29.00	29.00	6,500	29.00
14-Sep-09	28.70	29.05	28.70	28.85	1,200	28.85
11-Sep-09	27.74	27.74	27.74	27.74	0	27.74
10-Sep-09	27.65	28.00	27.65	27.74	514,700	27.74
9-Sep-09	28.55	28.55	28.40	28.45	500	28.45
8-Sep-09	29.00	29.00	29.00	29.00	200	29.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.