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

Alstom S.A. (OP: ALSMY )

1.940 +0.000 (+0.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Jul 30, 2010 5.000 5.000 5.000 5.000 183 -0.18(-3.47%)
Jul 29, 2010 5.150 5.180 5.150 5.180 575 +0.11(+2.17%)
Jul 28, 2010 5.070 5.070 5.070 5.070 1,223 +0.17(+3.47%)
Jul 27, 2010 5.250 5.250 4.900 4.900 4,791 -0.18(-3.54%)
Jul 26, 2010 5.080 5.080 5.080 5.080 5,700 +0.16(+3.25%)
Jul 23, 2010 5.100 5.100 4.920 4.920 5,944 +0.17(+3.58%)
Jul 22, 2010 4.850 5.100 4.750 4.750 72,689 +0.10(+2.15%)
Jul 20, 2010 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 16, 2010 4.650 4.650 4.650 0 -0.10(-2.11%)
Jul 15, 2010 5.000 5.000 4.750 4.750 2,562 -0.16(-3.26%)
Jul 14, 2010 4.910 4.910 4.910 4.910 1,507 -0.29(-5.58%)
Jul 13, 2010 5.200 5.200 5.200 5.200 150 +0.45(+9.47%)
Jul 12, 2010 4.750 4.850 4.750 4.750 1,271 +0.00(+0.00%)
Jul 09, 2010 4.750 4.750 4.750 4.750 314 -0.14(-2.86%)
Jul 08, 2010 4.850 4.890 4.850 4.890 2,133 +0.05(+1.03%)
Jul 07, 2010 4.600 4.840 4.600 4.840 4,571 +0.19(+4.09%)
Jul 06, 2010 4.750 4.800 4.650 4.650 4,588 +0.15(+3.33%)
Jul 02, 2010 4.550 4.550 4.500 4.500 18,571 +0.10(+2.27%)
Jul 01, 2010 4.350 4.450 4.350 4.400 5,650 -0.10(-2.22%)
Jun 30, 2010 4.800 4.800 4.400 4.500 7,653 +0.00(+0.00%)
Jun 29, 2010 4.538 4.538 4.350 4.500 19,820 -0.40(-8.16%)
Jun 25, 2010 4.500 4.900 4.500 4.900 1,140 +0.25(+5.38%)
Jun 24, 2010 4.710 4.710 4.650 4.650 1,189 -0.36(-7.19%)
Jun 23, 2010 4.800 5.010 4.800 5.010 4,639 -0.18(-3.47%)
Jun 22, 2010 5.000 5.190 4.900 5.190 2,261 +0.24(+4.85%)
Jun 21, 2010 5.000 5.200 4.900 4.950 17,051 +0.00(+0.00%)
Jun 18, 2010 5.010 5.110 4.800 4.950 1,714 +0.15(+3.13%)
Jun 17, 2010 5.000 5.000 4.800 4.800 615 -0.35(-6.80%)
Jun 16, 2010 5.150 5.150 5.150 5.150 200 +0.20(+4.04%)
Jun 15, 2010 4.950 4.950 4.800 4.950 15,960 +0.04(+0.81%)
Jun 14, 2010 4.700 4.910 4.700 4.910 3,100 +0.42(+9.35%)
Jun 11, 2010 4.350 4.500 4.350 4.490 1,476 +0.09(+2.05%)
Jun 10, 2010 4.400 4.470 4.400 4.400 1,018 -0.07(-1.57%)
Jun 09, 2010 4.390 4.470 4.390 4.470 805 +0.17(+3.95%)
Jun 08, 2010 4.450 4.450 4.050 4.300 1,369 -0.22(-4.87%)
Jun 04, 2010 4.520 4.520 4.520 0 -0.08(-1.74%)
Jun 03, 2010 5.000 5.000 4.500 4.600 1,660 +0.10(+2.22%)
Jun 02, 2010 4.500 4.500 4.500 4.500 113 -0.15(-3.23%)
Jun 01, 2010 4.790 4.790 4.500 4.650 15,242 -0.09(-1.90%)
May 28, 2010 4.740 4.740 4.740 4.740 264 -0.26(-5.20%)
May 27, 2010 4.950 5.150 4.800 5.000 16,234 +0.45(+9.89%)
May 26, 2010 4.550 4.550 4.550 4.550 586 +0.05(+1.11%)
May 25, 2010 4.500 4.500 4.500 4.500 1,480 -0.15(-3.23%)
May 24, 2010 4.650 4.650 4.650 4.650 245 -0.19(-3.93%)
May 21, 2010 4.950 4.950 4.800 4.840 11,322 -0.21(-4.16%)
May 20, 2010 4.840 5.050 4.650 5.050 1,028 +0.20(+4.12%)
May 19, 2010 5.100 5.100 4.600 4.850 580 -0.27(-5.34%)
May 18, 2010 5.300 5.300 5.124 5.124 19,840 +0.02(+0.46%)
May 17, 2010 5.100 5.100 5.100 5.100 1,000 +0.40(+8.51%)
May 14, 2010 5.250 5.300 4.700 4.700 1,833 -0.45(-8.74%)
May 13, 2010 5.320 5.320 5.150 5.150 258 -0.15(-2.83%)
May 12, 2010 5.300 5.300 5.300 5.300 1,000 -0.10(-1.85%)
May 11, 2010 5.400 5.400 5.400 5.400 12,000 +0.20(+3.85%)
May 10, 2010 5.550 5.550 5.200 5.200 11,176 +0.40(+8.33%)
May 07, 2010 4.800 4.800 4.800 4.800 2,001 +0.15(+3.23%)
May 06, 2010 5.400 5.400 4.650 4.650 1,946 -0.45(-8.82%)
May 05, 2010 5.200 5.250 5.100 5.100 712 -0.29(-5.38%)
May 04, 2010 5.200 5.400 5.200 5.390 1,091 -0.37(-6.42%)
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.