Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VIVENDI Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VIVENDI ( VIVEF ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 3137 28.7000 28.2000 28.7000 28.2000
    10/29/09 400 28.6000 28.6000 28.6000 28.6000
    10/30/09 200 28.0000 28.0000 28.0000 28.0000
    11/02/09 100 27.2500 27.2500 27.2500 27.2500
    11/03/09 0 27.2500 27.2500 27.2500 27.2500
    11/04/09 0 27.2500 27.2500 27.2500 27.2500
    11/05/09 215 28.5500 28.5500 28.5500 28.5500
    11/06/09 225 28.4500 28.4500 28.4500 28.4500
    11/09/09 100 29.5500 29.5500 29.5500 29.5500
    11/10/09 25000 29.5500 29.5500 29.5500 29.5500
    11/11/09 29730 29.5272 29.1000 29.1000 29.5272
    11/12/09 1042 29.2500 28.7500 29.2500 28.7500
    11/13/09 300 29.1500 29.1500 29.1500 29.1500
    11/16/09 1675 29.2000 28.0000 29.0000 28.0000
    11/17/09 150 28.7500 28.7500 28.7500 28.7500
    11/18/09 336 28.9000 28.9000 28.9000 28.9000
    11/19/09 859 28.6000 28.4000 28.4000 28.6000
    11/20/09 307 28.5000 28.2000 28.2000 28.5000
    11/23/09 1315 28.6000 28.5500 28.6000 28.5500
    11/24/09 0 28.5500 28.5500 28.5500 28.5500
    11/25/09 300 29.4679 29.4000 29.4679 29.4000
    11/27/09 114 29.0524 29.0524 29.0524 29.0524

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VIVENDI ( VIVEF ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 3137 28.7000 28.2000 28.7000 28.2000
    10/29/09 400 28.6000 28.6000 28.6000 28.6000
    10/30/09 200 28.0000 28.0000 28.0000 28.0000
    11/02/09 100 27.2500 27.2500 27.2500 27.2500
    11/03/09 0 27.2500 27.2500 27.2500 27.2500
    11/04/09 0 27.2500 27.2500 27.2500 27.2500
    11/05/09 215 28.5500 28.5500 28.5500 28.5500
    11/06/09 225 28.4500 28.4500 28.4500 28.4500
    11/09/09 100 29.5500 29.5500 29.5500 29.5500
    11/10/09 25000 29.5500 29.5500 29.5500 29.5500
    11/11/09 29730 29.5272 29.1000 29.1000 29.5272
    11/12/09 1042 29.2500 28.7500 29.2500 28.7500
    11/13/09 300 29.1500 29.1500 29.1500 29.1500
    11/16/09 1675 29.2000 28.0000 29.0000 28.0000
    11/17/09 150 28.7500 28.7500 28.7500 28.7500
    11/18/09 336 28.9000 28.9000 28.9000 28.9000
    11/19/09 859 28.6000 28.4000 28.4000 28.6000
    11/20/09 307 28.5000 28.2000 28.2000 28.5000
    11/23/09 1315 28.6000 28.5500 28.6000 28.5500
    11/24/09 0 28.5500 28.5500 28.5500 28.5500
    11/25/09 300 29.4679 29.4000 29.4679 29.4000
    11/27/09 114 29.0524 29.0524 29.0524 29.0524

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VIVEF

    Return

    as of November 27 2009
    1 Month 1.58%
    6 Month 10.47%
    YTD -10.61%
    1 Year 3.02%
    3 Year -23.04%
    5 Year 33.57%
    Calculate the value of

    or shares