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 (%)
Nov 29, 2013 3.650 3.670 3.610 3.610 226,236 +0.07(+2.09%)
Nov 27, 2013 3.560 3.580 3.530 3.536 506,853 +0.03(+0.74%)
Nov 26, 2013 3.520 3.530 3.500 3.510 515,526 -0.01(-0.28%)
Nov 25, 2013 3.530 3.570 3.520 3.520 420,362 -0.03(-0.85%)
Nov 22, 2013 3.520 3.550 3.500 3.550 489,550 +0.04(+1.14%)
Nov 21, 2013 3.520 3.550 3.510 3.510 2,197,224 -0.02(-0.57%)
Nov 20, 2013 3.590 3.620 3.520 3.530 1,656,749 -0.04(-1.12%)
Nov 19, 2013 3.570 3.610 3.560 3.570 1,302,893 -0.05(-1.38%)
Nov 18, 2013 3.640 3.650 3.600 3.620 424,859 -0.02(-0.55%)
Nov 15, 2013 3.620 3.640 3.600 3.640 217,855 +0.04(+1.17%)
Nov 14, 2013 3.600 3.610 3.572 3.598 334,811 -0.05(-1.42%)
Nov 12, 2013 3.679 3.680 3.640 3.650 119,708 -0.09(-2.41%)
Nov 11, 2013 3.720 3.740 3.710 3.740 93,644 -0.01(-0.27%)
Nov 08, 2013 3.730 3.800 3.710 3.750 351,420 -0.09(-2.29%)
Nov 07, 2013 3.800 3.900 3.796 3.838 87,212 -0.00(-0.05%)
Nov 06, 2013 3.770 3.880 3.770 3.840 300,109 +0.22(+6.08%)
Nov 05, 2013 3.610 3.630 3.600 3.620 257,677 -0.02(-0.49%)
Nov 04, 2013 3.610 3.640 3.610 3.638 205,823 -0.06(-1.68%)
Nov 01, 2013 3.640 3.700 3.600 3.700 223,124 +0.03(+0.82%)
Oct 31, 2013 3.690 3.700 3.670 3.670 146,065 -0.03(-0.81%)
Oct 30, 2013 3.720 3.740 3.660 3.700 171,845 -0.04(-1.07%)
Oct 29, 2013 3.730 3.760 3.730 3.740 302,842 -0.01(-0.27%)
Oct 28, 2013 3.700 3.780 3.700 3.750 284,540 +0.00(+0.00%)
Oct 25, 2013 3.720 3.750 3.710 3.750 149,710 +0.04(+1.08%)
Oct 24, 2013 3.710 3.720 3.680 3.710 154,159 +0.04(+1.09%)
Oct 23, 2013 3.670 3.690 3.650 3.670 208,895 -0.08(-2.13%)
Oct 22, 2013 3.730 3.780 3.730 3.750 332,562 +0.02(+0.54%)
Oct 21, 2013 3.660 3.730 3.660 3.730 182,719 +0.16(+4.48%)
Oct 18, 2013 3.550 3.600 3.540 3.570 237,510 +0.15(+4.39%)
Oct 17, 2013 3.390 3.430 3.380 3.420 213,144 -0.01(-0.29%)
Oct 16, 2013 3.400 3.430 3.390 3.430 171,746 +0.02(+0.59%)
Oct 15, 2013 3.420 3.440 3.400 3.410 155,194 +0.01(+0.29%)
Oct 14, 2013 3.370 3.420 3.350 3.400 483,235 +0.03(+0.89%)
Oct 11, 2013 3.340 3.370 3.340 3.370 257,291 -0.05(-1.46%)
Oct 10, 2013 3.400 3.440 3.400 3.420 150,534 +0.08(+2.40%)
Oct 09, 2013 3.330 3.350 3.310 3.340 235,304 +0.00(+0.00%)
Oct 08, 2013 3.360 3.380 3.330 3.340 162,763 +0.00(+0.00%)
Oct 07, 2013 3.300 3.350 3.300 3.340 109,693 -0.03(-0.89%)
Oct 04, 2013 3.350 3.380 3.340 3.370 294,346 +0.00(+0.00%)
Oct 03, 2013 3.373 3.390 3.340 3.370 147,519 -0.16(-4.53%)
Oct 02, 2013 3.490 3.530 3.480 3.530 98,262 +0.00(+0.00%)
Oct 01, 2013 3.490 3.530 3.480 3.530 87,004 -0.05(-1.42%)
Sep 27, 2013 3.590 3.600 3.560 3.581 246,492 -0.02(-0.53%)
Sep 26, 2013 3.580 3.600 3.550 3.600 186,160 -0.02(-0.55%)
Sep 25, 2013 3.570 3.620 3.560 3.620 129,226 +0.02(+0.56%)
Sep 24, 2013 3.620 3.630 3.580 3.600 226,606 +0.02(+0.56%)
Sep 23, 2013 3.600 3.600 3.540 3.580 263,187 -0.03(-0.83%)
Sep 20, 2013 3.580 3.620 3.580 3.610 137,573 +0.02(+0.56%)
Sep 19, 2013 3.580 3.600 3.550 3.590 222,957 -0.08(-2.18%)
Sep 18, 2013 3.510 3.670 3.510 3.670 345,650 +0.04(+1.09%)
Sep 17, 2013 3.570 3.640 3.570 3.631 59,318 +0.00(+0.01%)
Sep 16, 2013 3.560 3.660 3.560 3.630 38,916 +0.07(+1.97%)
Sep 13, 2013 3.560 3.580 3.530 3.560 134,805 -0.04(-1.06%)
Sep 12, 2013 3.560 3.610 3.560 3.598 89,874 +0.09(+2.51%)
Sep 11, 2013 3.500 3.560 3.500 3.510 276,081 -0.08(-2.23%)
Sep 10, 2013 3.580 3.590 3.540 3.590 124,645 +0.09(+2.57%)
Sep 09, 2013 3.480 3.500 3.460 3.500 163,887 +0.07(+2.04%)
Sep 06, 2013 3.410 3.450 3.380 3.430 171,868 +0.02(+0.59%)
Sep 05, 2013 3.460 3.460 3.390 3.410 762,318 -0.10(-2.85%)
Sep 04, 2013 3.420 3.530 3.420 3.510 102,898 +0.02(+0.57%)
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.