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

Vivendi Se ADR (OP: VIVHY )

10.61 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
Jul 29, 2011 23.73 24.10 23.73 23.85 23,388 -0.06(-0.25%)
Jul 28, 2011 23.84 24.06 23.80 23.91 59,165 -0.23(-0.95%)
Jul 27, 2011 24.36 24.36 24.05 24.14 106,695 -0.67(-2.70%)
Jul 26, 2011 24.75 24.86 24.62 24.81 89,075 -0.14(-0.56%)
Jul 25, 2011 25.10 25.11 24.82 24.95 3,965 -0.61(-2.39%)
Jul 22, 2011 25.43 25.56 25.41 25.56 3,834 +0.13(+0.51%)
Jul 21, 2011 25.17 25.43 25.07 25.43 62,922 +1.00(+4.09%)
Jul 20, 2011 24.36 24.59 24.36 24.43 3,685 +0.27(+1.12%)
Jul 19, 2011 24.13 24.33 24.05 24.16 117,583 +0.50(+2.11%)
Jul 18, 2011 23.66 23.66 23.45 23.66 11,925 -0.34(-1.42%)
Jul 15, 2011 24.05 24.05 23.89 24.00 7,661 +0.22(+0.93%)
Jul 14, 2011 24.33 24.35 23.75 23.78 17,722 -0.55(-2.26%)
Jul 13, 2011 24.44 24.47 24.25 24.33 5,290 +0.19(+0.79%)
Jul 12, 2011 24.02 24.25 24.02 24.14 7,064 -0.21(-0.86%)
Jul 11, 2011 24.62 24.62 24.33 24.35 6,328 -1.38(-5.36%)
Jul 08, 2011 26.38 26.38 25.66 25.73 10,180 -1.20(-4.46%)
Jul 07, 2011 26.79 26.94 26.79 26.93 4,931 +0.06(+0.22%)
Jul 06, 2011 26.90 26.90 26.68 26.87 4,263 -0.51(-1.86%)
Jul 05, 2011 27.45 27.47 27.20 27.38 2,514 -0.26(-0.94%)
Jul 01, 2011 27.59 27.80 27.45 27.64 8,954 -0.29(-1.04%)
Jun 30, 2011 27.53 27.93 27.53 27.93 4,892 +0.50(+1.82%)
Jun 29, 2011 27.22 27.46 27.04 27.43 9,080 +0.76(+2.85%)
Jun 28, 2011 26.43 26.83 26.43 26.67 11,164 +0.11(+0.41%)
Jun 27, 2011 26.03 26.56 26.03 26.56 11,648 +0.56(+2.15%)
Jun 24, 2011 26.16 26.24 25.93 26.00 2,051 -0.32(-1.22%)
Jun 23, 2011 26.10 26.32 25.95 26.32 3,022 -0.66(-2.45%)
Jun 22, 2011 27.11 27.26 26.98 26.98 6,653 -0.35(-1.28%)
Jun 21, 2011 26.69 27.37 26.69 27.33 3,374 +1.06(+4.04%)
Jun 20, 2011 26.42 26.42 26.27 26.27 1,605 -0.40(-1.50%)
Jun 17, 2011 26.46 26.67 26.36 26.67 6,600 +0.90(+3.49%)
Jun 16, 2011 25.70 25.88 25.65 25.77 10,675 +0.11(+0.43%)
Jun 15, 2011 25.99 26.01 25.55 25.66 25,694 -1.50(-5.52%)
Jun 14, 2011 26.82 27.19 26.82 27.16 9,490 +0.66(+2.49%)
Jun 13, 2011 26.66 26.72 26.40 26.50 3,847 +0.05(+0.19%)
Jun 10, 2011 27.12 27.12 26.42 26.45 8,624 -0.84(-3.08%)
Jun 09, 2011 27.14 27.46 27.14 27.29 4,225 +0.34(+1.26%)
Jun 08, 2011 27.38 27.48 26.95 26.95 21,479 -0.70(-2.53%)
Jun 07, 2011 27.56 27.76 27.55 27.65 6,851 +0.21(+0.77%)
Jun 06, 2011 27.70 27.80 27.27 27.44 7,268 -0.44(-1.58%)
Jun 03, 2011 27.42 27.95 27.42 27.88 5,737 +1.09(+4.07%)
May 24, 2011 26.57 26.79 26.55 26.79 21,393 +0.24(+0.90%)
May 23, 2011 26.48 26.68 26.35 26.55 4,335 -0.66(-2.43%)
May 20, 2011 27.55 27.55 27.19 27.21 6,296 -0.39(-1.41%)
May 19, 2011 27.45 27.60 27.32 27.60 7,075 +0.19(+0.69%)
May 18, 2011 27.18 27.46 27.18 27.41 10,469 +0.13(+0.48%)
May 17, 2011 27.12 27.28 27.00 27.28 4,089 +0.29(+1.07%)
May 16, 2011 27.11 27.40 26.99 26.99 9,837 -0.37(-1.35%)
May 13, 2011 27.89 27.92 27.19 27.36 6,259 +0.11(+0.40%)
May 12, 2011 27.10 27.52 26.94 27.25 7,218 +0.14(+0.52%)
May 11, 2011 27.60 27.76 27.10 27.11 8,584 -0.62(-2.24%)
May 10, 2011 27.26 27.73 27.25 27.73 10,222 +0.68(+2.51%)
May 09, 2011 27.06 27.18 26.89 27.05 7,151 -0.24(-0.88%)
May 06, 2011 27.76 27.80 27.10 27.29 10,452 -0.27(-0.98%)
May 05, 2011 27.98 28.13 27.56 27.56 16,838 -2.97(-9.73%)
May 04, 2011 31.11 31.11 30.53 30.53 5,465 -0.47(-1.52%)
May 03, 2011 30.89 31.17 30.79 31.00 8,281 -0.30(-0.96%)
May 02, 2011 31.30 31.30 31.30 31.30 7,652 -0.03(-0.10%)
Apr 29, 2011 31.33 31.55 31.33 31.33 8,021 +0.09(+0.29%)
Apr 28, 2011 31.09 31.50 31.09 31.24 10,795 +0.50(+1.63%)
Apr 27, 2011 30.39 30.90 30.39 30.74 3,565 +0.62(+2.06%)
Apr 26, 2011 29.98 30.45 29.97 30.12 18,154 +0.42(+1.41%)
Apr 25, 2011 29.45 29.70 29.45 29.70 3,238 +0.30(+1.02%)
Apr 21, 2011 29.70 29.70 29.40 29.40 8,665 -0.40(-1.34%)
Apr 20, 2011 29.50 29.80 29.50 29.80 12,587 +1.11(+3.87%)
Apr 19, 2011 28.50 28.80 28.50 28.69 2,896 +0.30(+1.06%)
Apr 18, 2011 28.44 28.44 28.08 28.39 2,336 -0.79(-2.71%)
Apr 15, 2011 29.20 29.40 29.06 29.18 5,765 -0.30(-1.02%)
Apr 14, 2011 29.30 29.55 29.30 29.48 19,221 -0.07(-0.24%)
Apr 13, 2011 29.84 29.84 29.47 29.55 6,932 -0.15(-0.51%)
Apr 12, 2011 29.73 29.73 29.53 29.70 7,998 -0.15(-0.50%)
Apr 11, 2011 29.90 30.00 29.70 29.85 7,569 +0.17(+0.57%)
Apr 08, 2011 29.60 29.79 29.54 29.68 10,211 +0.65(+2.24%)
Apr 07, 2011 29.37 29.37 29.03 29.03 2,035 -0.52(-1.76%)
Apr 06, 2011 29.35 29.55 29.35 29.55 31,575 +0.40(+1.37%)
Apr 05, 2011 28.78 29.15 28.77 29.15 4,106 -0.22(-0.75%)
Apr 04, 2011 29.41 29.41 29.15 29.37 5,395 +0.42(+1.45%)
Apr 01, 2011 28.87 29.15 28.86 28.95 14,341 +0.45(+1.58%)
Mar 31, 2011 28.48 28.75 28.46 28.50 4,071 -0.05(-0.18%)
Mar 30, 2011 28.25 28.55 28.12 28.55 25,946 +0.55(+1.96%)
Mar 29, 2011 27.71 28.05 27.71 28.00 9,361 +0.06(+0.21%)
Mar 28, 2011 27.77 27.94 27.74 27.94 8,694 +0.20(+0.72%)
Mar 25, 2011 27.88 27.96 27.74 27.74 35,744 -0.26(-0.93%)
Mar 24, 2011 27.61 28.00 27.58 28.00 24,825 +0.62(+2.26%)
Mar 23, 2011 27.51 27.56 27.33 27.38 7,529 -0.37(-1.33%)
Mar 22, 2011 27.96 27.96 27.63 27.75 6,981 -0.20(-0.72%)
Mar 21, 2011 27.80 28.10 27.80 27.95 9,135 +0.90(+3.33%)
Mar 18, 2011 27.46 27.48 27.05 27.05 6,441 +0.34(+1.27%)
Mar 17, 2011 26.49 26.83 26.44 26.71 9,825 +1.09(+4.25%)
Mar 16, 2011 26.35 26.63 25.35 25.62 7,794 -1.23(-4.58%)
Mar 15, 2011 26.12 26.85 26.12 26.85 6,955 -0.30(-1.10%)
Mar 14, 2011 27.30 27.55 27.15 27.15 5,557 -0.34(-1.24%)
Mar 11, 2011 27.40 27.49 27.30 27.49 7,782 -0.07(-0.25%)
Mar 10, 2011 27.65 27.80 27.50 27.56 7,090 -0.44(-1.57%)
Mar 09, 2011 27.67 28.07 27.67 28.00 12,425 +0.28(+1.01%)
Mar 08, 2011 27.50 27.82 27.40 27.72 17,244 +0.02(+0.09%)
Mar 07, 2011 27.99 28.00 27.55 27.70 5,787 -0.20(-0.73%)
Mar 04, 2011 28.08 28.30 27.65 27.90 92,632 -0.10(-0.36%)
Mar 03, 2011 27.89 28.00 27.68 28.00 33,116 +0.19(+0.68%)
Mar 02, 2011 27.85 27.98 27.64 27.81 14,801 +0.08(+0.29%)
Mar 01, 2011 28.11 28.14 27.73 27.73 6,782 -0.70(-2.46%)
Feb 28, 2011 28.70 28.70 28.25 28.43 9,199 +0.26(+0.92%)
Feb 25, 2011 28.05 28.25 28.05 28.17 9,485 +0.37(+1.33%)
Feb 24, 2011 27.74 27.80 27.50 27.80 6,978 +0.00(+0.00%)
Feb 23, 2011 27.90 28.05 27.63 27.80 15,422 +0.25(+0.91%)
Feb 22, 2011 27.65 27.75 27.45 27.55 14,019 -0.65(-2.30%)
Feb 18, 2011 28.15 28.65 28.15 28.20 7,299 -0.20(-0.70%)
Feb 17, 2011 28.10 28.40 28.08 28.40 13,571 +0.50(+1.79%)
Feb 16, 2011 27.80 28.25 27.80 27.90 18,898 +0.30(+1.09%)
Feb 15, 2011 27.80 27.90 27.60 27.60 4,454 -0.30(-1.08%)
Feb 14, 2011 27.50 27.90 27.45 27.90 2,982 -0.55(-1.93%)
Feb 11, 2011 27.90 28.45 27.90 28.45 2,693 +0.10(+0.35%)
Feb 10, 2011 27.70 28.60 27.65 28.35 10,318 -0.50(-1.73%)
Feb 09, 2011 28.75 28.95 28.35 28.85 25,430 +0.05(+0.17%)
Feb 08, 2011 28.55 28.95 28.35 28.80 19,954 -0.60(-2.04%)
Feb 07, 2011 28.95 29.60 28.50 29.40 69,753 +0.70(+2.44%)
Feb 04, 2011 28.35 28.70 28.30 28.70 11,821 -0.20(-0.69%)
Feb 03, 2011 28.85 38.65 28.50 28.90 9,340 -0.15(-0.52%)
Feb 02, 2011 29.10 29.40 29.05 29.05 5,708 -0.20(-0.68%)
Feb 01, 2011 28.60 29.25 28.60 29.25 6,528 +0.75(+2.63%)
Jan 31, 2011 28.50 28.80 28.45 28.50 4,263 +0.05(+0.18%)
Jan 28, 2011 29.20 29.25 28.45 28.45 23,179 -1.15(-3.89%)
Jan 27, 2011 29.65 30.00 29.50 29.60 75,839 -0.35(-1.17%)
Jan 26, 2011 29.50 29.95 29.35 29.95 14,213 +0.15(+0.50%)
Jan 25, 2011 29.65 29.95 29.35 29.80 3,484 -0.45(-1.49%)
Jan 24, 2011 29.70 30.30 29.65 30.25 2,382 +1.00(+3.42%)
Jan 21, 2011 29.25 29.25 29.10 29.25 1,834 -0.10(-0.34%)
Jan 20, 2011 29.00 29.35 28.90 29.35 9,528 +0.40(+1.38%)
Jan 19, 2011 29.10 29.10 28.50 28.95 3,227 -0.55(-1.86%)
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.