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 (%)
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%)
May 01, 2009 10.30 10.32 10.24 10.32 13,348 +0.07(+0.68%)
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%)
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.