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

Alstom S.A. (OP: ALSMY )

1.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2010 5.850 5.980 5.850 5.980 550 -0.12(-1.97%)
Apr 29, 2010 5.700 6.200 5.700 6.100 17,655 +0.35(+6.09%)
Apr 28, 2010 5.750 5.750 5.750 5.750 315 -0.14(-2.38%)
Apr 27, 2010 6.150 6.150 5.890 5.890 1,713 -0.17(-2.81%)
Apr 26, 2010 6.300 6.300 6.060 6.060 1,289 -0.24(-3.81%)
Apr 22, 2010 6.300 6.300 6.300 6.300 26,600 -0.10(-1.56%)
Apr 21, 2010 6.400 6.400 6.400 6.400 2,000 +0.03(+0.51%)
Apr 19, 2010 6.368 6.368 6.368 6.368 0 -0.15(-2.33%)
Apr 15, 2010 6.520 6.520 6.520 6.520 0 +0.02(+0.31%)
Apr 13, 2010 6.500 6.500 6.500 6.500 0 +0.20(+3.17%)
Apr 12, 2010 6.550 6.550 6.300 6.300 13,346 +0.05(+0.80%)
Apr 09, 2010 6.550 6.550 6.100 6.250 2,320 -0.20(-3.10%)
Apr 08, 2010 6.450 6.450 6.450 6.450 295 -0.05(-0.77%)
Apr 05, 2010 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 01, 2010 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 30, 2010 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 29, 2010 6.500 6.500 6.500 6.500 1,960 +0.00(+0.00%)
Mar 24, 2010 6.500 6.500 6.500 6.500 0 -0.05(-0.76%)
Mar 22, 2010 6.550 6.550 6.550 6.550 0 -0.11(-1.65%)
Mar 18, 2010 6.660 6.660 6.660 6.660 0 -0.24(-3.48%)
Mar 17, 2010 6.650 6.900 6.650 6.900 4,250 +0.05(+0.73%)
Mar 16, 2010 7.000 7.000 6.850 6.850 560 -0.15(-2.14%)
Mar 15, 2010 7.000 7.000 7.000 7.000 865 +0.00(+0.00%)
Mar 11, 2010 7.000 7.000 7.000 7.000 0 +0.10(+1.45%)
Mar 04, 2010 6.900 6.900 6.900 6.900 0 +0.35(+5.34%)
Mar 01, 2010 6.550 6.550 6.550 0 +0.10(+1.55%)
Feb 26, 2010 6.550 6.550 6.450 6.450 1,640 -0.30(-4.44%)
Feb 22, 2010 6.750 6.750 6.750 0 +0.50(+8.00%)
Feb 17, 2010 6.250 6.250 6.250 0 +0.05(+0.81%)
Feb 16, 2010 6.100 6.200 6.100 6.200 420 -0.05(-0.80%)
Feb 08, 2010 6.250 6.250 6.250 0 -0.55(-8.09%)
Feb 04, 2010 6.800 6.800 6.800 0 -0.10(-1.45%)
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.