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 +0.085 (+5.40%)
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, 2020 4.060 4.090 3.998 4.040 196,575 -0.08(-1.94%)
Apr 29, 2020 4.110 4.160 4.105 4.120 70,546 +0.07(+1.73%)
Apr 28, 2020 4.100 4.140 4.040 4.050 128,519 -0.07(-1.70%)
Apr 27, 2020 4.120 4.170 4.080 4.120 211,952 -0.03(-0.72%)
Apr 24, 2020 4.080 4.170 4.080 4.150 73,800 +0.06(+1.47%)
Apr 23, 2020 4.210 4.270 4.090 4.090 193,619 -0.15(-3.42%)
Apr 22, 2020 4.270 4.280 4.190 4.235 111,808 -0.04(-1.05%)
Apr 21, 2020 4.220 4.370 4.200 4.280 300,475 -0.00(-0.12%)
Apr 20, 2020 4.270 4.330 4.270 4.285 218,896 -0.00(-0.12%)
Apr 17, 2020 4.275 4.300 4.190 4.290 166,400 +0.31(+7.79%)
Apr 16, 2020 4.020 4.050 3.970 3.980 222,664 -0.01(-0.25%)
Apr 15, 2020 4.027 4.040 3.940 3.990 162,860 -0.23(-5.45%)
Apr 14, 2020 4.240 4.289 4.170 4.220 229,879 +0.00(+0.00%)
Apr 13, 2020 4.215 4.290 4.110 4.220 159,833 -0.01(-0.24%)
Apr 09, 2020 4.250 4.260 4.180 4.230 273,300 -0.00(-0.12%)
Apr 08, 2020 4.228 4.260 4.170 4.235 526,254 +0.00(+0.12%)
Apr 07, 2020 4.170 4.280 4.117 4.230 344,240 +0.23(+5.62%)
Apr 06, 2020 3.940 4.030 3.940 4.005 486,366 +0.11(+2.96%)
Apr 03, 2020 3.885 4.220 3.820 3.890 314,900 -0.08(-2.14%)
Apr 02, 2020 3.985 4.030 3.900 3.975 154,641 +0.00(+0.13%)
Apr 01, 2020 4.030 4.140 3.940 3.970 73,393 -0.14(-3.41%)
Mar 31, 2020 4.170 4.200 4.050 4.110 174,025 +0.00(+0.04%)
Mar 30, 2020 4.125 4.130 4.011 4.109 260,633 -0.10(-2.41%)
Mar 27, 2020 4.060 4.240 4.030 4.210 164,900 +0.05(+1.20%)
Mar 26, 2020 4.200 4.250 4.120 4.160 172,594 -0.06(-1.54%)
Mar 25, 2020 4.100 4.350 4.090 4.225 146,668 +0.31(+8.06%)
Mar 24, 2020 3.780 4.018 3.700 3.910 424,734 +0.33(+9.22%)
Mar 23, 2020 3.630 3.660 3.510 3.580 291,741 -0.09(-2.59%)
Mar 20, 2020 3.880 3.925 3.670 3.675 614,800 -0.10(-2.52%)
Mar 19, 2020 3.530 3.850 3.530 3.770 290,802 +0.36(+10.56%)
Mar 18, 2020 3.420 3.578 3.175 3.410 254,725 -0.46(-11.89%)
Mar 17, 2020 3.728 4.000 3.660 3.870 343,588 -0.11(-2.76%)
Mar 16, 2020 3.740 4.130 3.670 3.980 295,662 -0.38(-8.72%)
Mar 13, 2020 4.385 4.385 4.080 4.360 225,500 +0.17(+3.93%)
Mar 12, 2020 4.275 4.280 4.115 4.195 215,187 -0.40(-8.80%)
Mar 11, 2020 4.777 4.790 4.570 4.600 223,714 -0.33(-6.69%)
Mar 10, 2020 4.928 4.970 4.780 4.930 185,040 +0.14(+3.01%)
Mar 09, 2020 4.803 4.956 4.740 4.786 164,078 -0.16(-3.31%)
Mar 06, 2020 4.840 4.960 4.840 4.950 160,100 -0.08(-1.59%)
Mar 05, 2020 5.060 5.095 5.010 5.030 168,186 -0.09(-1.76%)
Mar 04, 2020 5.110 5.160 5.040 5.120 313,161 +0.04(+0.79%)
Mar 03, 2020 5.085 5.160 5.070 5.080 170,816 +0.05(+0.99%)
Mar 02, 2020 4.930 5.040 4.920 5.030 148,686 +0.18(+3.71%)
Feb 28, 2020 4.787 4.900 4.780 4.850 141,300 -0.14(-2.71%)
Feb 27, 2020 4.980 5.020 4.940 4.985 113,486 -0.00(-0.10%)
Feb 26, 2020 4.950 5.010 4.930 4.990 126,147 +0.12(+2.36%)
Feb 25, 2020 4.900 4.920 4.860 4.875 186,166 -0.03(-0.51%)
Feb 24, 2020 4.920 4.960 4.850 4.900 121,173 -0.25(-4.85%)
Feb 21, 2020 5.090 5.170 5.050 5.150 66,300 +0.11(+2.18%)
Feb 20, 2020 5.005 5.050 4.990 5.040 56,779 -0.09(-1.83%)
Feb 19, 2020 5.160 5.160 5.070 5.134 130,224 -0.13(-2.49%)
Feb 18, 2020 5.140 5.330 5.130 5.265 81,939 -0.02(-0.38%)
Feb 14, 2020 5.240 5.310 5.210 5.285 31,700 -0.02(-0.47%)
Feb 13, 2020 5.287 5.330 5.270 5.310 104,850 +0.07(+1.34%)
Feb 12, 2020 5.170 5.240 5.160 5.240 91,491 +0.07(+1.35%)
Feb 11, 2020 5.050 5.170 5.050 5.170 28,600 +0.06(+1.17%)
Feb 10, 2020 5.090 5.120 5.050 5.110 83,899 -0.05(-0.97%)
Feb 07, 2020 5.115 5.160 5.100 5.160 46,100 -0.04(-0.67%)
Feb 06, 2020 5.180 5.280 5.170 5.195 49,038 -0.01(-0.29%)
Feb 05, 2020 5.220 5.290 5.165 5.210 37,504 +0.00(+0.00%)
Feb 04, 2020 5.180 5.250 5.150 5.210 19,289 -0.05(-0.95%)
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.