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

Valeo Se ADR (OP: VLEEY )

6.580 +0.020 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2009 13.10 13.24 13.09 13.22 4,433 +0.30(+2.32%)
Jul 30, 2009 12.55 13.00 12.55 12.92 1,168 +0.48(+3.86%)
Jul 29, 2009 12.42 12.50 12.38 12.44 5,746 +0.26(+2.13%)
Jul 28, 2009 11.99 12.22 11.99 12.18 5,200 -0.27(-2.17%)
Jul 27, 2009 12.70 12.70 12.45 12.45 2,205 +0.23(+1.88%)
Jul 24, 2009 12.35 12.35 12.21 12.22 1,640 +0.37(+3.12%)
Jul 23, 2009 11.69 11.91 11.69 11.85 9,574 +0.30(+2.60%)
Jul 22, 2009 11.56 11.60 11.50 11.55 720 -0.04(-0.35%)
Jul 21, 2009 11.62 11.85 11.59 11.59 4,034 +0.70(+6.43%)
Jul 20, 2009 10.95 10.95 10.89 10.89 800 -0.15(-1.36%)
Jul 17, 2009 11.01 11.04 11.01 11.04 300 +0.60(+5.75%)
Jul 15, 2009 10.44 10.44 10.44 0 +0.74(+7.63%)
Jul 14, 2009 9.740 9.740 9.590 9.700 4,724 +0.55(+6.01%)
Jul 13, 2009 9.140 9.150 9.140 9.150 1,225 +0.15(+1.67%)
Jul 10, 2009 8.950 9.020 8.950 9.000 1,826 +0.07(+0.78%)
Jul 09, 2009 8.960 8.960 8.930 8.930 2,133 +0.09(+1.02%)
Jul 08, 2009 8.790 8.840 8.790 8.840 405 -0.26(-2.86%)
Jul 07, 2009 9.070 9.100 9.070 9.100 1,234 -0.10(-1.09%)
Jul 06, 2009 9.070 9.200 9.070 9.200 20,713 -0.05(-0.54%)
Jul 02, 2009 9.200 9.250 9.200 9.250 286 -0.34(-3.55%)
Jul 01, 2009 9.480 9.640 9.480 9.590 5,725 +0.44(+4.81%)
Jun 30, 2009 9.210 9.210 9.150 9.150 1,305 +0.11(+1.22%)
Jun 29, 2009 9.050 9.050 9.040 9.040 1,510 +0.30(+3.43%)
Jun 26, 2009 8.790 8.790 8.710 8.740 4,740 -0.06(-0.68%)
Jun 25, 2009 8.750 8.800 8.740 8.800 660 -0.09(-1.01%)
Jun 24, 2009 8.890 8.890 8.890 8.890 1,510 +0.25(+2.89%)
Jun 23, 2009 8.780 8.780 8.630 8.640 2,420 +0.15(+1.77%)
Jun 22, 2009 8.650 8.670 8.490 8.490 5,915 -0.71(-7.72%)
Jun 19, 2009 9.190 9.200 9.190 9.200 2,626 +0.26(+2.91%)
Jun 18, 2009 8.940 8.990 8.940 8.940 11,077 -0.29(-3.14%)
Jun 17, 2009 9.320 9.320 9.100 9.230 3,447 -0.37(-3.85%)
Jun 16, 2009 9.760 9.760 9.570 9.600 7,087 -0.35(-3.52%)
Jun 15, 2009 10.28 10.28 9.950 9.950 605 -0.69(-6.48%)
Jun 12, 2009 10.70 10.70 10.63 10.64 3,829 -0.11(-1.02%)
Jun 11, 2009 10.70 10.80 10.64 10.75 3,860 +1.02(+10.48%)
Jun 10, 2009 9.750 9.830 9.650 9.730 8,280 +0.03(+0.31%)
Jun 09, 2009 9.700 9.700 9.620 9.700 4,809 +0.45(+4.86%)
Jun 08, 2009 9.100 9.250 9.100 9.250 2,423 -0.13(-1.39%)
Jun 05, 2009 9.680 9.680 9.370 9.380 1,706 -0.17(-1.78%)
Jun 04, 2009 9.680 9.680 9.550 9.550 1,234 -0.20(-2.05%)
Jun 03, 2009 9.830 9.860 9.710 9.750 4,323 -0.95(-8.88%)
Jun 02, 2009 10.70 10.70 10.60 10.70 5,392 +0.42(+4.09%)
Jun 01, 2009 10.30 10.40 10.28 10.28 3,377 +0.48(+4.90%)
May 29, 2009 9.960 9.960 9.800 9.800 3,110 +0.35(+3.70%)
May 28, 2009 9.430 9.510 9.350 9.450 12,081 +0.55(+6.18%)
May 27, 2009 9.060 9.060 8.880 8.900 501,940 -0.35(-3.78%)
May 26, 2009 9.000 9.350 9.000 9.250 3,535 -0.08(-0.86%)
May 22, 2009 9.480 9.480 9.270 9.330 6,655 -0.27(-2.81%)
May 21, 2009 9.500 9.700 9.500 9.600 9,382 -0.33(-3.32%)
May 20, 2009 9.960 9.960 9.900 9.930 5,789 +0.03(+0.30%)
May 19, 2009 9.830 9.900 9.830 9.900 2,700 +0.15(+1.54%)
May 18, 2009 9.700 9.750 9.700 9.750 780 +0.25(+2.63%)
May 15, 2009 9.530 9.690 9.500 9.500 3,516 -0.34(-3.46%)
May 14, 2009 9.800 9.920 9.800 9.840 1,652 -0.14(-1.40%)
May 13, 2009 9.940 10.06 9.920 9.980 17,330 -0.66(-6.20%)
May 12, 2009 10.52 10.65 10.52 10.64 2,049 -0.05(-0.47%)
May 11, 2009 10.65 10.70 10.65 10.69 61,480 -0.76(-6.64%)
May 08, 2009 11.05 11.45 11.05 11.45 10,602 +0.48(+4.38%)
May 07, 2009 11.00 11.00 10.95 10.97 3,100 -0.43(-3.77%)
May 06, 2009 11.39 11.40 11.23 11.40 5,339 +0.10(+0.88%)
May 05, 2009 11.35 11.35 11.26 11.30 1,792 +0.24(+2.17%)
May 04, 2009 10.81 11.06 10.81 11.06 7,458 +0.74(+7.17%)
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.