Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	28.50	28.74	28.50	28.74	220	+0.05(+0.17%)
Aug 28, 2020	28.65	28.69	28.65	28.69	15,400	+0.40(+1.41%)
Aug 27, 2020	28.53	28.63	28.10	28.29	47,579	-0.02(-0.07%)
Aug 26, 2020	28.49	28.64	28.31	28.31	109,300	-0.15(-0.53%)
Aug 25, 2020	28.58	28.58	28.46	28.46	14,209	-0.19(-0.66%)
Aug 24, 2020	28.55	28.65	28.50	28.65	85,177	+0.52(+1.85%)
Aug 21, 2020	28.08	28.13	28.08	28.13	41,400	+0.08(+0.29%)
Aug 20, 2020	28.07	28.07	28.05	28.05	15,191	-0.45(-1.58%)
Aug 19, 2020	28.50	28.50	28.50	28.50	1,100	+0.55(+1.97%)
Aug 18, 2020	28.14	28.14	27.95	27.95	656	-0.32(-1.15%)
Aug 17, 2020	28.27	28.27	28.27	28.27	130	-0.60(-2.06%)
Aug 13, 2020		28.87	28.87	28.87	0	+0.00(+0.00%)
Aug 12, 2020	28.75	28.87	28.75	28.87	508	+0.56(+1.98%)
Aug 11, 2020	28.17	28.31	28.17	28.31	1,112	+0.78(+2.83%)
Aug 10, 2020		27.53	27.53	27.53	42	+0.00(+0.00%)
Aug 07, 2020	27.50	27.53	27.50	27.53	15,100	-0.19(-0.68%)
Aug 06, 2020	27.72	27.72	27.72	27.72	304	-0.18(-0.65%)
Aug 05, 2020	28.00	28.00	27.90	27.90	2,595	+0.20(+0.72%)
Aug 04, 2020	27.71	27.71	27.70	27.70	175,248	-0.25(-0.89%)
Aug 03, 2020	27.59	27.95	27.59	27.95	176,432	+1.68(+6.41%)
Jul 31, 2020	26.50	26.50	26.27	26.27	700	+0.03(+0.10%)
Jul 30, 2020	25.70	26.24	25.70	26.24	3,405	-0.15(-0.59%)
Jul 29, 2020	26.55	26.55	26.23	26.39	621	+0.54(+2.11%)
Jul 28, 2020	26.30	26.30	25.80	25.85	4,489	-0.20(-0.77%)
Jul 27, 2020	26.45	26.50	26.05	26.05	2,805	-0.68(-2.54%)
Jul 24, 2020	26.50	26.73	26.50	26.73	2,600	-0.19(-0.71%)
Jul 23, 2020	26.90	26.92	26.90	26.92	858	-0.39(-1.42%)
Jul 22, 2020	27.29	27.39	27.29	27.31	17,007	-0.47(-1.70%)
Jul 21, 2020	27.58	27.95	27.49	27.78	1,785	+0.53(+1.94%)
Jul 20, 2020	27.41	27.41	27.25	27.25	2,149	+0.00(+0.00%)
Jul 17, 2020	27.25	27.25	26.80	27.25	9,900	+0.40(+1.49%)
Jul 16, 2020	27.10	27.22	26.85	26.85	43,170	-0.50(-1.83%)
Jul 15, 2020	27.00	27.35	26.85	27.35	17,757	+1.01(+3.83%)
Jul 14, 2020	26.58	26.58	26.34	26.34	1,350	+0.00(+0.00%)
Jul 13, 2020	26.80	26.85	26.34	26.34	5,121	+0.00(+0.00%)
Jul 10, 2020	26.34	26.34	26.19	26.34	600	+0.51(+1.97%)
Jul 09, 2020	26.46	26.46	25.83	25.83	1,779	-0.38(-1.45%)
Jul 08, 2020		26.21	26.21	26.21	28	+0.00(+0.00%)
Jul 07, 2020	26.40	26.40	26.21	26.21	875	-0.34(-1.28%)
Jul 06, 2020	26.40	26.62	26.40	26.55	19,549	+0.18(+0.68%)
Jul 02, 2020	26.70	26.70	26.19	26.37	1,100	+0.75(+2.91%)
Jul 01, 2020	25.45	25.62	25.45	25.62	784	-0.06(-0.24%)
Jun 30, 2020	25.20	25.69	25.20	25.69	663	-0.35(-1.36%)
Jun 29, 2020	26.05	26.05	25.95	26.04	3,128	+0.04(+0.15%)
Jun 26, 2020		26.00	26.00	26.00	98	+0.00(+0.00%)
Jun 25, 2020	25.80	26.00	25.65	26.00	4,071	-0.10(-0.38%)
Jun 24, 2020	25.60	26.10	25.60	26.10	932	-0.15(-0.57%)
Jun 23, 2020	26.29	26.34	26.25	26.25	3,576	+0.61(+2.38%)
Jun 22, 2020		25.64	25.64	25.64	40	+0.00(+0.00%)
Jun 19, 2020	25.64	25.64	25.64	25.64	1,100	+0.13(+0.51%)
Jun 18, 2020	25.65	25.67	25.49	25.51	18,134	+0.16(+0.63%)
Jun 17, 2020		25.35	25.35	25.35	43	+0.00(+0.00%)
Jun 16, 2020		25.35	25.35	25.35	69	+0.00(+0.00%)
Jun 15, 2020	25.00	25.35	25.00	25.35	1,106	+0.25(+1.00%)
Jun 12, 2020	24.60	25.10	24.60	25.10	1,800	+0.45(+1.83%)
Jun 11, 2020	25.05	25.05	24.65	24.65	3,182	-1.85(-6.98%)
Jun 10, 2020	26.20	26.50	26.20	26.50	1,019	+0.48(+1.84%)
Jun 09, 2020	26.02	26.02	26.02	26.02	197	+0.38(+1.48%)
Jun 08, 2020	25.60	26.10	25.60	25.64	2,452	+0.19(+0.75%)
Jun 05, 2020	25.45	25.45	25.45	25.45	200	+0.14(+0.55%)
Jun 04, 2020	25.18	25.66	25.18	25.31	2,557	+0.81(+3.31%)
Jun 03, 2020		24.50	24.50	24.50	115	+0.00(+0.00%)
Jun 02, 2020	24.25	24.50	24.25	24.50	2,260	+1.46(+6.34%)

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.

Vivendi Se (OP: VIVEF )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vivendi Se (OP: VIVEF )

Historical Prices

Sections

Services

Decatur Daily Democrat