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

Alstom S.A. (OP: ALSMY )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2013 4.360 4.440 4.360 4.430 620,822 -0.02(-0.45%)
Jan 30, 2013 4.420 4.460 4.400 4.450 66,904 -0.11(-2.41%)
Jan 29, 2013 4.500 4.570 4.500 4.560 55,565 +0.06(+1.33%)
Jan 28, 2013 4.420 4.500 4.420 4.500 105,976 +0.12(+2.74%)
Jan 25, 2013 4.310 4.380 4.310 4.380 59,453 +0.11(+2.58%)
Jan 24, 2013 4.260 4.310 4.230 4.270 111,127 +0.04(+0.95%)
Jan 23, 2013 4.250 4.280 4.228 4.230 72,404 -0.03(-0.70%)
Jan 22, 2013 4.270 4.280 4.230 4.260 79,829 +0.01(+0.24%)
Jan 18, 2013 4.230 4.250 4.190 4.250 44,363 -0.05(-1.16%)
Jan 17, 2013 4.250 4.300 4.190 4.300 58,699 +0.15(+3.61%)
Jan 16, 2013 4.170 4.200 4.130 4.150 119,815 -0.01(-0.24%)
Jan 15, 2013 4.170 4.190 4.150 4.160 144,198 -0.04(-0.95%)
Jan 14, 2013 4.190 4.210 4.150 4.200 170,833 -0.11(-2.55%)
Jan 12, 2013 4.190 4.320 4.190 4.310 557,077 +0.00(+0.00%)
Jan 11, 2013 4.190 4.320 4.190 4.310 557,077 +0.08(+1.89%)
Jan 10, 2013 4.150 4.240 4.150 4.230 1,540,995 +0.22(+5.49%)
Jan 09, 2013 3.930 4.010 3.930 4.010 479,962 +0.02(+0.50%)
Jan 08, 2013 4.020 4.030 3.950 3.990 53,761 -0.15(-3.62%)
Jan 07, 2013 4.098 4.150 4.090 4.140 52,860 +0.05(+1.22%)
Jan 04, 2013 4.020 4.110 4.020 4.090 70,987 +0.06(+1.49%)
Jan 03, 2013 4.020 4.080 4.020 4.030 86,290 -0.03(-0.74%)
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.