Indicators

Vivendi Se ADR (OP: VIVHY )

10.86 +0.02 (+0.18%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.54	18.61	18.39	18.52	184,196	-0.34(-1.80%)
Apr 27, 2012	18.76	18.90	18.65	18.86	98,242	+0.27(+1.45%)
Apr 26, 2012	18.22	18.59	18.13	18.59	452,921	+0.09(+0.49%)
Apr 25, 2012	17.55	18.55	17.45	18.50	248,299	+1.32(+7.68%)
Apr 24, 2012	16.98	17.38	16.98	17.18	71,080	+0.57(+3.43%)
Apr 23, 2012	16.81	16.82	16.52	16.61	108,011	-0.33(-1.95%)
Apr 20, 2012	16.83	17.04	16.82	16.94	183,670	+0.53(+3.23%)
Apr 19, 2012	16.40	16.47	16.30	16.41	446,840	-0.41(-2.44%)
Apr 18, 2012	16.52	16.99	16.50	16.82	194,698	-0.18(-1.06%)
Apr 17, 2012	16.66	17.09	16.63	17.00	101,014	+0.44(+2.64%)
Apr 16, 2012	16.55	16.58	16.36	16.56	42,866	+0.04(+0.25%)
Apr 13, 2012	16.62	16.68	16.45	16.52	45,888	-0.40(-2.36%)
Apr 12, 2012	16.71	16.98	16.71	16.92	447,812	-0.11(-0.65%)
Apr 11, 2012	17.23	17.24	17.01	17.03	193,018	+0.20(+1.19%)
Apr 10, 2012	17.19	17.24	16.74	16.83	107,347	-0.37(-2.15%)
Apr 09, 2012	16.95	17.21	16.95	17.20	59,918	+0.10(+0.58%)
Apr 05, 2012	17.16	17.40	17.10	17.10	48,145	-0.47(-2.68%)
Apr 04, 2012	17.61	17.68	17.52	17.57	24,859	-0.58(-3.20%)
Apr 03, 2012	18.44	18.50	17.90	18.15	34,079	-0.47(-2.52%)

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.