Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeo Se ADR (OP: VLEEY )

6.384 -0.116 (-1.78%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 22, 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 (%)
Oct 29, 2010 26.93 26.97 26.75 26.75 1,086 +0.60(+2.29%)
Oct 28, 2010 26.18 26.18 25.90 26.15 1,457 -0.45(-1.69%)
Oct 27, 2010 26.30 26.60 26.25 26.60 2,665 -0.95(-3.45%)
Oct 25, 2010 27.94 27.96 27.55 27.55 240,514 -0.34(-1.22%)
Oct 22, 2010 27.22 27.90 27.21 27.89 475,256 +3.09(+12.46%)
Oct 21, 2010 24.87 25.00 24.75 24.80 23,012 +0.75(+3.12%)
Oct 20, 2010 24.05 24.05 24.05 24.05 1,500 +0.55(+2.34%)
Oct 19, 2010 23.30 23.50 23.10 23.50 2,600 -0.70(-2.89%)
Oct 18, 2010 24.00 24.20 24.00 24.20 1,126 +0.45(+1.89%)
Oct 15, 2010 23.90 24.00 23.75 23.75 797 -0.51(-2.10%)
Oct 14, 2010 24.15 24.26 24.15 24.26 651 +0.01(+0.04%)
Oct 13, 2010 24.21 24.27 24.21 24.25 1,252 +0.65(+2.75%)
Oct 12, 2010 23.56 23.60 23.56 23.60 444 +0.00(+0.00%)
Oct 11, 2010 23.60 23.60 23.60 23.60 237 +0.15(+0.64%)
Oct 08, 2010 23.45 23.57 23.45 23.45 1,583 +0.00(+0.00%)
Oct 07, 2010 23.45 23.45 23.45 23.45 200 +0.24(+1.03%)
Oct 06, 2010 23.20 23.21 23.20 23.21 715 -0.49(-2.07%)
Oct 05, 2010 23.31 23.70 23.31 23.70 6,296 +1.30(+5.80%)
Oct 04, 2010 22.57 22.57 22.40 22.40 1,800 -0.90(-3.86%)
Oct 01, 2010 23.30 23.46 23.20 23.30 10,367 +0.30(+1.30%)
Sep 30, 2010 23.20 23.39 23.00 23.00 1,235 +0.32(+1.41%)
Sep 29, 2010 22.70 22.85 22.68 22.68 1,097 +0.12(+0.53%)
Sep 28, 2010 22.56 22.56 22.56 22.56 1,000 +0.11(+0.49%)
Sep 27, 2010 22.45 22.45 22.45 22.45 535 +0.15(+0.67%)
Sep 24, 2010 22.25 22.37 22.25 22.30 2,830 +1.30(+6.19%)
Sep 22, 2010 21.00 21.00 21.00 0 -0.20(-0.94%)
Sep 21, 2010 20.90 21.30 20.90 21.20 2,486 +0.61(+2.96%)
Sep 20, 2010 20.38 20.60 20.33 20.59 3,700 +1.29(+6.68%)
Sep 17, 2010 19.35 19.35 19.26 19.30 1,242 +0.10(+0.52%)
Sep 15, 2010 19.20 19.20 19.20 19.20 700 -0.35(-1.79%)
Sep 14, 2010 19.32 19.55 19.32 19.55 431 +0.37(+1.93%)
Sep 13, 2010 19.18 19.18 19.18 19.18 26,302 +0.28(+1.48%)
Sep 10, 2010 18.90 19.07 18.90 18.90 972 +0.02(+0.11%)
Sep 09, 2010 18.88 18.88 18.88 18.88 5,343 +0.64(+3.51%)
Sep 08, 2010 18.00 18.24 17.98 18.24 8,716 +0.41(+2.30%)
Sep 07, 2010 17.91 17.91 17.83 17.83 1,609 -0.97(-5.16%)
Sep 03, 2010 18.75 18.80 18.65 18.80 5,577 +0.26(+1.40%)
Sep 02, 2010 18.53 18.70 18.50 18.54 4,737 +0.29(+1.59%)
Sep 01, 2010 18.02 18.38 18.02 18.25 1,547 +0.88(+5.07%)
Aug 31, 2010 17.30 17.60 17.30 17.37 3,826 +0.50(+2.96%)
Aug 30, 2010 17.06 17.06 16.87 16.87 1,792 -0.68(-3.87%)
Aug 27, 2010 17.30 17.55 17.30 17.55 1,750 +0.44(+2.57%)
Aug 26, 2010 17.38 17.41 17.11 17.11 2,912 -0.02(-0.12%)
Aug 25, 2010 16.98 17.13 16.90 17.13 2,830 -0.12(-0.70%)
Aug 24, 2010 17.25 17.34 17.25 17.25 5,064 -0.40(-2.27%)
Aug 23, 2010 17.65 17.65 17.65 17.65 258 +0.25(+1.44%)
Aug 20, 2010 17.37 17.44 17.37 17.40 2,650 -0.58(-3.23%)
Aug 19, 2010 18.18 18.18 17.98 17.98 1,467 -0.08(-0.44%)
Aug 18, 2010 18.10 18.10 18.06 18.06 1,140 -0.04(-0.22%)
Aug 17, 2010 18.01 18.10 18.01 18.10 1,628 +0.66(+3.78%)
Aug 16, 2010 17.20 17.44 17.18 17.44 3,532 +0.60(+3.56%)
Aug 13, 2010 16.93 16.93 16.75 16.84 3,362 -0.15(-0.88%)
Aug 12, 2010 17.07 17.10 16.95 16.99 8,510 -0.41(-2.36%)
Aug 11, 2010 17.74 17.77 17.30 17.40 11,787 -1.50(-7.94%)
Aug 10, 2010 18.69 18.90 18.56 18.90 6,700 -0.61(-3.13%)
Aug 09, 2010 19.65 19.65 19.48 19.51 9,410 +0.20(+1.04%)
Aug 06, 2010 19.35 19.49 19.22 19.31 3,841 +0.82(+4.43%)
Aug 05, 2010 18.49 18.49 18.49 18.49 1,000 +0.15(+0.82%)
Aug 04, 2010 18.43 18.48 18.33 18.34 6,458 -0.08(-0.43%)
Aug 03, 2010 18.42 18.70 18.40 18.42 14,848 +0.24(+1.32%)
Aug 02, 2010 18.12 18.22 18.08 18.18 4,400 +0.33(+1.85%)
Jul 30, 2010 17.76 18.04 17.76 17.85 4,185 -0.35(-1.92%)
Jul 29, 2010 18.20 18.25 18.00 18.20 303,701 +0.47(+2.65%)
Jul 28, 2010 17.82 17.91 17.69 17.73 248,204 +0.94(+5.60%)
Jul 27, 2010 16.80 16.83 16.71 16.79 3,632 +0.19(+1.14%)
Jul 26, 2010 16.54 16.60 16.47 16.60 85,455 +0.17(+1.03%)
Jul 23, 2010 16.13 16.43 16.13 16.43 732 +0.43(+2.69%)
Jul 22, 2010 16.00 16.07 15.93 16.00 5,093 +0.80(+5.26%)
Jul 21, 2010 15.24 15.24 15.20 15.20 400 +0.25(+1.67%)
Jul 20, 2010 14.68 14.95 14.63 14.95 6,030 -0.26(-1.71%)
Jul 19, 2010 15.40 15.40 15.04 15.21 2,025 -0.09(-0.59%)
Jul 16, 2010 15.67 15.67 15.30 15.30 825 -0.45(-2.86%)
Jul 15, 2010 15.67 15.75 15.57 15.75 2,768 -0.05(-0.32%)
Jul 14, 2010 16.00 16.00 15.80 15.80 1,208 +0.10(+0.64%)
Jul 13, 2010 15.57 15.70 15.57 15.70 2,612 +0.48(+3.15%)
Jul 09, 2010 15.22 15.22 15.22 0 +0.42(+2.84%)
Jul 08, 2010 14.80 14.80 14.80 14.80 490 -0.04(-0.27%)
Jul 07, 2010 14.49 14.84 14.49 14.84 2,397 +0.84(+6.00%)
Jul 06, 2010 14.20 14.20 13.99 14.00 7,493 +0.39(+2.87%)
Jul 02, 2010 13.69 13.69 13.47 13.61 4,175 -0.09(-0.66%)
Jul 01, 2010 13.62 13.70 13.45 13.70 1,410 +0.15(+1.11%)
Jun 30, 2010 13.72 13.90 13.55 13.55 4,020 +0.05(+0.37%)
Jun 29, 2010 13.57 13.63 13.36 13.50 4,022 -0.75(-5.26%)
Jun 25, 2010 14.25 14.25 14.25 14.25 183 -0.35(-2.40%)
Jun 24, 2010 14.72 14.72 14.60 14.60 3,178 -0.59(-3.88%)
Jun 23, 2010 15.16 15.20 14.95 15.19 4,845 -0.11(-0.72%)
Jun 22, 2010 15.35 15.35 15.30 15.30 2,292 -0.30(-1.92%)
Jun 21, 2010 15.65 15.65 15.60 15.60 900 +0.30(+1.96%)
Jun 18, 2010 15.40 15.40 15.30 15.30 394 -0.04(-0.26%)
Jun 17, 2010 15.29 15.34 15.29 15.34 1,353 +0.19(+1.25%)
Jun 16, 2010 15.15 15.15 15.15 15.15 4,000 -0.35(-2.26%)
Jun 15, 2010 15.30 15.50 15.25 15.50 1,843 +0.00(+0.00%)
Jun 14, 2010 15.64 15.85 15.50 15.50 2,524 +0.39(+2.58%)
Jun 11, 2010 15.32 15.35 15.10 15.11 3,622 -0.09(-0.59%)
Jun 10, 2010 14.99 15.20 14.99 15.20 7,405 +0.90(+6.29%)
Jun 09, 2010 14.42 14.46 14.29 14.30 3,464 +0.25(+1.78%)
Jun 08, 2010 14.05 14.05 14.05 14.05 300 -0.12(-0.85%)
Jun 07, 2010 14.31 14.31 14.17 14.17 2,597 -0.13(-0.91%)
Jun 04, 2010 14.54 14.67 14.30 14.30 11,148 -0.30(-2.05%)
Jun 03, 2010 14.32 14.60 14.15 14.60 12,890 +1.25(+9.36%)
Jun 02, 2010 13.31 13.35 13.31 13.35 3,400 -0.05(-0.37%)
Jun 01, 2010 13.25 13.66 13.25 13.40 17,317 -0.56(-4.01%)
May 28, 2010 13.85 14.04 13.70 13.96 20,260 +0.11(+0.79%)
May 27, 2010 13.80 13.90 13.80 13.85 2,150 +1.10(+8.63%)
May 26, 2010 13.06 13.10 12.75 12.75 3,082 -0.10(-0.78%)
May 25, 2010 12.50 12.85 12.50 12.85 2,195 -0.59(-4.39%)
May 24, 2010 13.46 13.46 13.44 13.44 360 -0.26(-1.90%)
May 21, 2010 13.70 13.70 13.70 13.70 3,541 +0.20(+1.48%)
May 20, 2010 13.14 13.50 13.14 13.50 5,855 -0.20(-1.46%)
May 19, 2010 13.85 13.95 13.70 13.70 2,887 -0.37(-2.63%)
May 18, 2010 14.55 14.55 14.07 14.07 504 -0.23(-1.61%)
May 17, 2010 14.27 14.30 13.95 14.30 4,174 +0.10(+0.70%)
May 14, 2010 14.36 14.36 14.00 14.20 3,426 -0.90(-5.96%)
May 13, 2010 15.08 15.15 15.08 15.10 1,701 -0.12(-0.79%)
May 12, 2010 15.28 15.29 15.10 15.22 1,815 +0.10(+0.66%)
May 11, 2010 15.30 15.30 15.12 15.12 715 +0.19(+1.27%)
May 10, 2010 14.96 14.99 14.85 14.93 4,908 +1.38(+10.18%)
May 07, 2010 13.93 14.08 13.45 13.55 7,496 -0.45(-3.21%)
May 06, 2010 14.81 14.81 13.57 14.00 14,354 -0.78(-5.28%)
May 05, 2010 14.85 14.90 14.68 14.78 4,165 -0.72(-4.65%)
May 04, 2010 15.65 15.74 15.36 15.50 10,055 -1.33(-7.90%)
Apr 30, 2010 16.83 16.83 16.83 16.83 0 -0.16(-0.94%)
Apr 29, 2010 16.97 17.06 16.97 16.99 3,054 +0.24(+1.43%)
Apr 28, 2010 16.93 16.93 16.75 16.75 315 -0.44(-2.56%)
Apr 27, 2010 17.64 17.64 17.19 17.19 1,129 -1.08(-5.91%)
Apr 26, 2010 18.35 18.35 18.12 18.27 3,645 +0.20(+1.11%)
Apr 23, 2010 18.10 18.10 18.07 18.07 400 +0.67(+3.85%)
Apr 22, 2010 17.42 17.57 17.40 17.40 1,505 -0.43(-2.41%)
Apr 21, 2010 17.70 17.83 17.70 17.83 800 +0.33(+1.89%)
Apr 20, 2010 17.65 17.65 17.50 17.50 380 -0.01(-0.06%)
Apr 16, 2010 17.51 17.51 17.51 17.51 0 +0.31(+1.80%)
Apr 15, 2010 17.15 17.20 17.15 17.20 2,891 -0.25(-1.43%)
Apr 14, 2010 17.34 17.45 17.34 17.45 1,260 +0.08(+0.46%)
Apr 13, 2010 17.37 17.38 17.36 17.37 1,100 -0.13(-0.74%)
Apr 12, 2010 17.46 17.50 17.46 17.50 1,181 +0.18(+1.04%)
Apr 09, 2010 17.32 17.32 17.25 17.32 2,281 +0.43(+2.55%)
Apr 08, 2010 16.95 16.95 16.88 16.89 590 -0.50(-2.88%)
Apr 07, 2010 17.55 17.55 17.39 17.39 1,970 -0.46(-2.58%)
Apr 06, 2010 17.81 17.88 17.81 17.85 5,343 -0.25(-1.38%)
Apr 05, 2010 17.90 18.10 17.90 18.10 1,167 +0.20(+1.12%)
Apr 01, 2010 17.90 17.90 17.90 0 -0.04(-0.22%)
Mar 31, 2010 17.72 17.95 17.72 17.94 2,347 +0.30(+1.70%)
Mar 30, 2010 18.15 18.15 17.64 17.64 5,301 -0.91(-4.91%)
Mar 29, 2010 18.79 18.79 18.55 18.55 5,805 -0.39(-2.06%)
Mar 26, 2010 18.99 18.99 18.60 18.94 11,842 +0.76(+4.18%)
Mar 25, 2010 18.32 18.41 18.18 18.18 3,875 +0.13(+0.72%)
Mar 24, 2010 17.88 18.15 17.88 18.05 72,893 -0.08(-0.44%)
Mar 23, 2010 17.97 18.13 17.81 18.13 60,318 +0.43(+2.43%)
Mar 22, 2010 17.75 17.75 17.70 17.70 2,450 +0.40(+2.31%)
Mar 19, 2010 17.27 17.30 17.04 17.30 21,690 +0.00(+0.00%)
Mar 18, 2010 17.30 17.30 17.30 17.30 1,117 -0.60(-3.35%)
Mar 17, 2010 17.97 18.00 17.89 17.90 18,440 +1.05(+6.23%)
Mar 15, 2010 16.85 16.85 16.85 16.85 0 -0.15(-0.88%)
Mar 12, 2010 17.05 17.05 17.00 17.00 1,080 +0.05(+0.29%)
Mar 11, 2010 16.83 16.95 16.83 16.95 400 +0.10(+0.59%)
Mar 10, 2010 16.90 16.90 16.82 16.85 2,100 +1.35(+8.71%)
Mar 09, 2010 15.41 15.55 15.41 15.50 727 -0.35(-2.21%)
Mar 08, 2010 15.89 15.95 15.85 15.85 3,727 -0.26(-1.61%)
Mar 05, 2010 16.05 16.11 16.05 16.11 300 +0.31(+1.96%)
Mar 04, 2010 15.80 15.81 15.80 15.80 1,900 -0.06(-0.38%)
Mar 03, 2010 15.97 15.97 15.86 15.86 955 -0.04(-0.25%)
Mar 02, 2010 15.85 15.90 15.85 15.90 1,030 +0.58(+3.79%)
Mar 01, 2010 15.06 15.32 15.06 15.32 2,300 +0.73(+5.00%)
Feb 25, 2010 14.59 14.59 14.59 0 +0.62(+4.44%)
Feb 24, 2010 13.86 13.99 13.81 13.97 2,945 +0.14(+1.01%)
Feb 23, 2010 13.87 13.90 13.83 13.83 2,515 -0.64(-4.42%)
Feb 22, 2010 14.47 14.47 14.47 14.47 200 -0.07(-0.48%)
Feb 19, 2010 14.50 14.54 14.50 14.54 253 -0.14(-0.95%)
Feb 18, 2010 14.52 14.69 14.52 14.68 3,560 -0.27(-1.81%)
Feb 17, 2010 14.96 15.07 14.95 14.95 13,920 +0.70(+4.91%)
Feb 16, 2010 13.87 14.35 13.87 14.25 1,030 +0.35(+2.52%)
Feb 12, 2010 13.90 13.90 13.90 0 -0.80(-5.44%)
Feb 11, 2010 15.00 15.00 14.50 14.70 22,530 -0.75(-4.85%)
Feb 10, 2010 15.26 15.45 15.25 15.45 1,581 +0.10(+0.65%)
Feb 09, 2010 15.25 15.40 15.12 15.35 7,044 +0.35(+2.33%)
Feb 08, 2010 15.07 15.19 15.00 15.00 1,460 -0.35(-2.28%)
Feb 05, 2010 15.49 15.49 15.10 15.35 11,755 -0.94(-5.77%)
Feb 04, 2010 16.48 16.48 16.29 16.29 2,549 -1.11(-6.38%)
Feb 03, 2010 17.52 17.52 17.35 17.40 1,110 -0.15(-0.85%)
Feb 02, 2010 17.38 17.55 17.33 17.55 2,445 +0.15(+0.86%)
Feb 01, 2010 17.16 17.40 17.16 17.40 2,473 +1.05(+6.42%)
Jan 29, 2010 16.55 16.55 16.35 16.35 1,624 +0.30(+1.87%)
Jan 28, 2010 16.18 16.18 15.85 16.05 7,534 -0.45(-2.73%)
Jan 27, 2010 16.53 16.53 16.40 16.50 3,406 -0.20(-1.20%)
Jan 26, 2010 16.78 16.78 16.70 16.70 6,027 -0.30(-1.76%)
Jan 25, 2010 17.06 17.06 16.80 17.00 8,943 +0.30(+1.80%)
Jan 22, 2010 16.91 16.91 16.70 16.70 1,150 -0.16(-0.95%)
Jan 21, 2010 17.51 17.53 16.86 16.86 3,800 -0.42(-2.43%)
Jan 20, 2010 17.40 17.40 17.28 17.28 2,200 -1.12(-6.09%)
Jan 19, 2010 18.47 18.47 18.40 18.40 820 +0.20(+1.10%)
Jan 15, 2010 18.20 18.20 18.20 0 -0.80(-4.21%)
Jan 14, 2010 18.83 19.00 18.83 19.00 480 -0.15(-0.78%)
Jan 13, 2010 19.17 19.17 19.05 19.15 2,049 +0.60(+3.23%)
Jan 12, 2010 18.65 18.65 18.55 18.55 1,130 -0.25(-1.33%)
Jan 11, 2010 18.69 18.85 18.64 18.80 2,143 -0.37(-1.93%)
Jan 08, 2010 19.17 19.17 19.17 19.17 175 +0.12(+0.63%)
Jan 07, 2010 19.25 19.25 19.05 19.05 750 +0.35(+1.87%)
Jan 06, 2010 18.65 18.70 18.65 18.70 715 -0.30(-1.58%)
Jan 05, 2010 18.99 19.04 18.80 19.00 4,371 +0.80(+4.40%)
Jan 04, 2010 18.28 18.36 18.20 18.20 1,130 +0.65(+3.70%)
Dec 30, 2009 17.55 17.55 17.55 0 +0.05(+0.29%)
Dec 29, 2009 17.57 17.57 17.50 17.50 435 +0.00(+0.00%)
Dec 28, 2009 17.56 17.56 17.50 17.50 2,197 +0.00(+0.00%)
Dec 24, 2009 17.50 17.50 17.50 17.50 673 +0.00(+0.00%)
Dec 23, 2009 17.49 17.50 17.45 17.50 1,394 -0.39(-2.18%)
Dec 22, 2009 18.07 18.07 17.80 17.89 2,575 +0.54(+3.11%)
Dec 21, 2009 17.30 17.40 17.30 17.35 3,054 +0.40(+2.36%)
Dec 18, 2009 16.98 16.98 16.88 16.95 2,661 +0.20(+1.19%)
Dec 17, 2009 16.90 16.90 16.70 16.75 3,535 +0.30(+1.82%)
Dec 16, 2009 16.40 16.47 16.38 16.45 1,966 -0.20(-1.20%)
Dec 15, 2009 16.70 16.70 16.65 16.65 1,680 +0.50(+3.10%)
Dec 14, 2009 16.25 16.25 16.10 16.15 1,375 +0.60(+3.86%)
Dec 11, 2009 15.57 15.57 15.55 15.55 270 +0.60(+4.01%)
Dec 10, 2009 14.97 15.01 14.90 14.95 685 +0.10(+0.67%)
Dec 09, 2009 14.85 15.11 14.80 14.85 3,493 -0.13(-0.87%)
Dec 08, 2009 15.12 15.12 14.98 14.98 670 -0.66(-4.22%)
Dec 07, 2009 15.77 15.87 15.64 15.64 1,011 +0.04(+0.26%)
Dec 04, 2009 15.75 15.75 15.60 15.60 500 -0.23(-1.45%)
Dec 03, 2009 16.19 16.19 15.83 15.83 917 +0.26(+1.67%)
Dec 02, 2009 15.59 15.75 15.55 15.57 2,037 +0.67(+4.50%)
Dec 01, 2009 14.74 14.90 14.74 14.90 1,703 +0.62(+4.34%)
Nov 30, 2009 14.34 14.44 14.28 14.28 6,284 +0.00(+0.00%)
Nov 27, 2009 14.01 14.30 14.01 14.28 1,000 -0.61(-4.10%)
Nov 25, 2009 14.74 14.89 14.70 14.89 7,645 +0.04(+0.27%)
Nov 24, 2009 14.79 14.85 14.71 14.85 2,700 +0.45(+3.12%)
Nov 23, 2009 14.51 14.53 14.40 14.40 3,545 +0.10(+0.70%)
Nov 20, 2009 14.36 14.37 14.25 14.30 9,427 -0.21(-1.45%)
Nov 19, 2009 14.56 14.56 14.42 14.51 897 -0.33(-2.22%)
Nov 18, 2009 14.90 14.96 14.84 14.84 3,020 +0.24(+1.64%)
Nov 17, 2009 14.47 14.60 14.47 14.60 1,490 -0.24(-1.62%)
Nov 16, 2009 14.85 14.98 14.80 14.84 4,747 +0.39(+2.70%)
Nov 13, 2009 14.50 14.54 14.45 14.45 1,067 -0.05(-0.34%)
Nov 12, 2009 14.83 14.83 14.50 14.50 1,720 +0.34(+2.40%)
Nov 10, 2009 14.16 14.16 14.16 14.16 0 -0.70(-4.71%)
Nov 09, 2009 14.72 14.86 14.72 14.86 1,796 +0.62(+4.35%)
Nov 06, 2009 14.13 14.25 14.13 14.24 365 +0.19(+1.35%)
Nov 05, 2009 14.05 14.05 14.05 14.05 124 +0.00(+0.00%)
Nov 04, 2009 13.97 14.05 13.95 14.05 515 +0.85(+6.44%)
Nov 03, 2009 13.00 13.20 13.00 13.20 1,335 -0.32(-2.37%)
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.