Indicators

Vivendi Se ADR (OP: VIVHY )

10.95 +0.16 (+1.48%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.73	20.82	20.55	20.66	12,313	+0.27(+1.32%)
Mar 27, 2013	20.10	20.51	20.08	20.39	23,776	-0.26(-1.26%)
Mar 26, 2013	20.82	20.85	20.60	20.65	33,230	-0.05(-0.24%)
Mar 25, 2013	21.00	21.00	20.60	20.70	18,781	-0.26(-1.22%)
Mar 22, 2013	20.60	21.10	20.60	20.96	80,785	+0.49(+2.37%)
Mar 21, 2013	20.34	20.69	20.34	20.47	23,580	-0.44(-2.10%)
Mar 20, 2013	20.49	21.35	20.34	20.91	24,652	+0.82(+4.08%)
Mar 19, 2013	20.26	20.35	19.78	20.09	43,435	-0.21(-1.03%)
Mar 18, 2013	20.22	20.55	20.22	20.30	34,738	-0.57(-2.72%)
Mar 15, 2013	20.89	21.01	20.82	20.87	82,890	-0.78(-3.61%)
Mar 14, 2013	21.43	21.65	21.40	21.65	8,607	+0.49(+2.32%)
Mar 13, 2013	21.21	21.27	21.07	21.16	12,578	+0.20(+0.95%)
Mar 12, 2013	21.05	21.10	20.85	20.96	25,865	+0.21(+1.01%)
Mar 11, 2013	20.67	20.78	20.62	20.75	12,663	+0.23(+1.12%)
Mar 08, 2013	20.50	20.60	20.40	20.52	29,960	+0.08(+0.39%)
Mar 07, 2013	20.33	20.44	20.25	20.44	30,114	+0.08(+0.39%)
Mar 06, 2013	20.33	20.38	20.22	20.36	32,014	-0.19(-0.92%)
Mar 05, 2013	20.35	20.60	20.35	20.55	14,452	+0.29(+1.43%)
Mar 04, 2013	20.19	20.31	20.15	20.26	9,867	-0.10(-0.49%)

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.