VK.PA Historical Prices | VALLOUREC Stock

BSE

2.47% NSE

2.65%

Vallourec SA (VK.PA)

-Paris

39.62 0.60(1.49%) 1:43PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun, 2013	40.76	40.76	39.78	40.22	480,500	40.22
18 Jun, 2013	39.67	40.71	39.40	40.45	786,900	40.45
17 Jun, 2013	39.70	39.95	39.42	39.67	584,100	39.67
14 Jun, 2013	39.02	39.82	38.72	39.51	648,800	39.51
13 Jun, 2013	37.43	38.69	37.10	38.56	718,400	38.56
12 Jun, 2013	38.60	38.74	37.51	37.66	924,700	37.66
11 Jun, 2013	39.27	39.32	38.45	38.60	676,500	38.60
10 Jun, 2013	39.72	39.72	39.24	39.25	311,900	39.25
7 Jun, 2013	39.12	39.67	38.90	39.52	713,100	39.52
6 Jun, 2013	40.44	40.44	38.83	38.83	670,500	38.83
06-Jun-2013	0.69 Dividend
5 Jun, 2013	41.36	41.74	40.60	40.60	483,600	39.91
4 Jun, 2013	41.10	41.54	40.91	41.44	576,200	40.74
3 Jun, 2013	41.79	41.92	40.95	41.04	537,400	40.34
31 May, 2013	41.77	42.17	41.12	41.80	769,600	41.09
30 May, 2013	42.09	42.40	41.88	42.05	512,200	41.34
29 May, 2013	43.01	43.26	42.54	42.65	461,900	41.92
28 May, 2013	43.44	43.81	42.99	43.47	642,100	42.73
27 May, 2013	42.43	43.29	42.42	43.29	337,700	42.56
24 May, 2013	42.44	42.92	42.18	42.33	422,800	41.61
23 May, 2013	42.03	42.48	41.50	42.33	741,100	41.62
22 May, 2013	42.61	43.08	42.30	42.79	679,100	42.06
21 May, 2013	42.79	43.25	42.58	42.76	649,500	42.03
20 May, 2013	43.20	43.49	42.81	43.08	404,500	42.35
17 May, 2013	41.99	43.44	41.91	43.29	1,165,100	42.55
16 May, 2013	40.86	42.10	40.85	42.08	817,400	41.36
15 May, 2013	40.90	41.40	40.83	41.04	419,000	40.34
14 May, 2013	41.70	41.70	40.78	41.24	375,200	40.54
13 May, 2013	41.15	41.51	40.80	41.46	500,300	40.76
10 May, 2013	41.31	41.78	41.08	41.30	807,600	40.60
9 May, 2013	41.29	41.85	41.26	41.85	421,500	41.14
8 May, 2013	41.20	41.34	40.90	41.24	487,300	40.54
7 May, 2013	40.98	41.99	40.51	41.04	875,400	40.34
6 May, 2013	40.33	40.96	39.62	40.92	722,800	40.23
3 May, 2013	39.20	40.71	38.65	40.39	2,709,900	39.70
2 May, 2013	36.27	36.56	35.62	35.97	825,000	35.36
1 May, 2013	36.49	36.49	36.49	36.49	0	35.87
30 Apr, 2013	36.01	36.87	35.62	36.49	819,000	35.87
29 Apr, 2013	35.75	36.04	35.22	35.83	492,200	35.22
26 Apr, 2013	36.60	36.67	35.60	35.72	589,500	35.12
25 Apr, 2013	36.60	37.37	36.26	36.58	573,400	35.96
24 Apr, 2013	35.16	36.54	35.13	36.54	819,900	35.92
23 Apr, 2013	33.47	35.08	33.29	35.03	817,900	34.43
22 Apr, 2013	33.94	34.34	33.22	33.47	464,000	32.90
19 Apr, 2013	33.56	34.53	33.42	33.84	675,000	33.26
18 Apr, 2013	33.51	33.72	33.05	33.28	801,300	32.71
17 Apr, 2013	34.85	34.89	33.31	33.49	838,900	32.92
16 Apr, 2013	33.90	34.60	33.74	34.47	694,900	33.88
15 Apr, 2013	35.90	35.99	33.94	34.24	1,063,000	33.65
12 Apr, 2013	37.20	37.35	35.65	35.90	1,025,300	35.29
11 Apr, 2013	37.36	37.60	37.07	37.42	477,300	36.78
10 Apr, 2013	37.04	37.64	37.01	37.46	590,500	36.82
9 Apr, 2013	36.71	37.01	36.53	36.86	488,800	36.23
8 Apr, 2013	36.69	37.02	36.44	36.62	286,000	35.99
5 Apr, 2013	37.29	37.56	36.44	36.48	622,900	35.86
4 Apr, 2013	36.94	37.67	36.94	37.29	698,400	36.66
3 Apr, 2013	37.60	37.63	36.88	36.88	466,700	36.26
2 Apr, 2013	37.35	37.83	37.10	37.64	570,700	37.00
1 Apr, 2013	37.50	37.50	37.50	37.50	0	36.86
29 Mar, 2013	37.50	37.50	37.50	37.50	0	36.86
28 Mar, 2013	37.57	37.92	37.26	37.50	460,200	36.86
27 Mar, 2013	38.15	38.28	37.37	37.72	666,100	37.08
26 Mar, 2013	38.16	38.85	38.02	38.10	421,700	37.45
25 Mar, 2013	39.08	39.18	38.04	38.06	565,200	37.41
22 Mar, 2013	38.25	39.03	38.09	38.63	564,200	37.98
21 Mar, 2013	39.52	39.53	38.31	38.33	621,900	37.68
20 Mar, 2013	39.26	39.72	39.19	39.54	432,600	38.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On VK.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vallourec SA (VK.PA)