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

Valeo Se ADR (OP: VLEEY )

6.270 -0.146 (-2.27%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
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%)
Feb 02, 2009 5.400 5.660 5.390 5.560 21,704 -0.03(-0.54%)
Jan 30, 2009 5.700 5.770 5.590 5.590 9,655 +0.10(+1.82%)
Jan 29, 2009 5.500 5.740 5.490 5.490 17,253 -0.50(-8.35%)
Jan 28, 2009 6.140 6.170 5.950 5.990 17,275 +0.14(+2.39%)
Jan 27, 2009 5.690 5.850 5.510 5.850 26,884 +0.10(+1.74%)
Jan 26, 2009 5.400 5.790 5.400 5.750 24,905 +0.45(+8.49%)
Jan 23, 2009 5.340 5.500 5.130 5.300 22,995 -0.40(-7.02%)
Jan 22, 2009 5.570 5.700 5.400 5.700 64,882 -0.40(-6.56%)
Jan 21, 2009 5.680 6.100 5.600 6.100 41,335 +0.67(+12.34%)
Jan 20, 2009 5.550 5.650 5.410 5.430 20,311 -0.77(-12.42%)
Jan 16, 2009 6.340 6.340 6.100 6.200 3,494 +0.09(+1.47%)
Jan 15, 2009 6.330 6.330 6.020 6.110 26,604 -0.39(-6.00%)
Jan 14, 2009 6.600 6.600 6.340 6.500 26,021 -0.45(-6.47%)
Jan 13, 2009 6.810 6.990 6.810 6.950 15,154 -0.25(-3.47%)
Jan 12, 2009 7.400 7.400 7.140 7.200 7,844 -0.70(-8.86%)
Jan 09, 2009 7.830 7.920 7.720 7.900 3,067 +0.07(+0.89%)
Jan 08, 2009 7.900 7.960 7.800 7.830 7,655 -0.14(-1.76%)
Jan 07, 2009 8.150 8.150 7.920 7.970 44,226 -0.33(-3.98%)
Jan 06, 2009 8.160 8.380 8.050 8.300 37,326 +0.50(+6.41%)
Jan 05, 2009 7.380 7.850 7.380 7.800 26,435 +0.00(+0.00%)
Jan 02, 2009 7.650 7.800 7.650 7.800 106,575 +0.30(+4.00%)
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.