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 (%)
Apr 30, 2009 10.40 10.40 10.25 10.25 10,651 +0.10(+0.99%)
Apr 29, 2009 10.08 10.27 10.08 10.15 11,008 +0.20(+2.01%)
Apr 28, 2009 9.920 10.05 9.920 9.950 76,425 -0.22(-2.16%)
Apr 27, 2009 10.15 10.50 10.10 10.17 44,255 +0.67(+7.05%)
Apr 24, 2009 9.550 9.750 9.450 9.500 449,657 +0.02(+0.21%)
Apr 23, 2009 9.420 9.480 9.200 9.480 1,172,019 +0.31(+3.38%)
Apr 22, 2009 9.150 9.350 8.874 9.170 1,391,003 +0.12(+1.33%)
Apr 21, 2009 8.750 9.100 8.690 9.050 188,761 +0.05(+0.56%)
Apr 20, 2009 9.180 9.250 9.000 9.000 16,850 -0.90(-9.09%)
Apr 17, 2009 9.930 9.930 9.800 9.900 23,098 -0.05(-0.50%)
Apr 16, 2009 9.850 10.05 9.850 9.950 23,311 +0.06(+0.61%)
Apr 15, 2009 9.590 9.900 9.570 9.890 43,873 +0.13(+1.33%)
Apr 14, 2009 9.500 9.800 9.480 9.760 12,741 +0.80(+8.93%)
Apr 13, 2009 8.750 9.000 8.750 8.960 8,948 +0.16(+1.82%)
Apr 09, 2009 8.860 8.870 8.740 8.800 13,930 +0.30(+3.53%)
Apr 08, 2009 8.720 8.720 8.460 8.500 31,705 +0.14(+1.67%)
Apr 07, 2009 8.250 8.470 8.210 8.360 82,781 -0.59(-6.59%)
Apr 06, 2009 8.860 9.030 8.850 8.950 13,748 -0.10(-1.10%)
Apr 03, 2009 8.880 9.140 8.880 9.050 12,836 +0.81(+9.83%)
Apr 02, 2009 8.280 8.400 8.240 8.240 9,014 +0.55(+7.15%)
Apr 01, 2009 7.360 7.690 7.360 7.690 18,467 +0.43(+5.92%)
Mar 31, 2009 7.210 7.350 7.160 7.260 47,062 +0.21(+2.98%)
Mar 30, 2009 7.190 7.190 6.950 7.050 9,507 -0.74(-9.50%)
Mar 26, 2009 7.730 7.800 7.640 7.790 5,020 +0.14(+1.83%)
Mar 25, 2009 7.550 7.730 7.550 7.650 21,457 -0.05(-0.65%)
Mar 24, 2009 7.660 7.860 7.660 7.700 15,938 -0.18(-2.28%)
Mar 23, 2009 7.510 7.880 7.510 7.880 14,123 +0.44(+5.91%)
Mar 20, 2009 7.530 7.580 7.350 7.440 3,615 -0.16(-2.11%)
Mar 19, 2009 7.650 7.700 7.500 7.600 3,697 +0.05(+0.66%)
Mar 18, 2009 7.100 7.550 7.050 7.550 31,756 +0.67(+9.74%)
Mar 17, 2009 6.640 6.900 6.640 6.880 25,255 +0.18(+2.69%)
Mar 16, 2009 6.690 6.920 6.620 6.700 19,498 +0.04(+0.60%)
Mar 13, 2009 6.660 6.710 6.560 6.660 20,865 +0.01(+0.15%)
Mar 12, 2009 6.320 6.650 6.240 6.650 7,052 +0.18(+2.78%)
Mar 11, 2009 6.640 6.690 6.310 6.470 12,485 +0.22(+3.52%)
Mar 10, 2009 6.150 6.380 6.150 6.250 31,744 +0.55(+9.65%)
Mar 09, 2009 5.750 5.900 5.700 5.700 17,733 -0.09(-1.55%)
Mar 06, 2009 5.960 6.010 5.710 5.790 210,069 +0.01(+0.17%)
Mar 05, 2009 6.040 6.140 5.740 5.780 26,610 -0.48(-7.67%)
Mar 04, 2009 6.240 6.350 6.060 6.260 22,502 +0.24(+3.99%)
Mar 02, 2009 6.080 6.090 6.020 6.020 11,704 -0.22(-3.53%)
Feb 27, 2009 6.200 6.360 6.200 6.240 38,588 -0.01(-0.16%)
Feb 26, 2009 6.400 6.590 6.200 6.250 14,115 +0.28(+4.69%)
Feb 25, 2009 6.070 6.080 5.910 5.970 35,323 -0.08(-1.32%)
Feb 24, 2009 5.860 6.140 5.850 6.050 38,959 +0.20(+3.42%)
Feb 23, 2009 6.300 6.350 5.850 5.850 44,940 -0.93(-13.72%)
Feb 20, 2009 6.550 6.850 6.520 6.780 26,904 -0.04(-0.59%)
Feb 19, 2009 7.020 7.110 6.820 6.820 36,592 +0.30(+4.60%)
Feb 18, 2009 6.630 6.700 6.460 6.520 17,648 +0.00(+0.00%)
Feb 17, 2009 6.550 6.600 6.430 6.520 31,707 -0.21(-3.12%)
Feb 13, 2009 6.630 6.950 6.630 6.730 8,496 -0.02(-0.30%)
Feb 12, 2009 6.570 6.770 6.560 6.750 12,624 +0.65(+10.66%)
Feb 11, 2009 6.210 6.340 6.100 6.100 7,008 -0.14(-2.24%)
Feb 10, 2009 6.550 6.550 6.240 6.240 7,858 -0.51(-7.56%)
Feb 09, 2009 6.700 6.850 6.650 6.750 11,381 +0.25(+3.85%)
Feb 06, 2009 6.310 6.600 6.310 6.500 10,956 +0.45(+7.44%)
Feb 05, 2009 5.830 6.170 5.800 6.050 17,475 +0.05(+0.83%)
Feb 04, 2009 5.890 6.050 5.800 6.000 30,162 +0.35(+6.19%)
Feb 03, 2009 5.460 5.800 5.460 5.650 9,637 +0.09(+1.62%)
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.