Indicators

Alstom S.A. (OP: ALSMY )

1.940 +0.010 (+0.52%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.240	3.290	3.220	3.290	15,907	+0.04(+1.23%)
Jan 29, 2015	3.225	3.250	3.200	3.250	12,427	+0.05(+1.56%)
Jan 28, 2015	3.196	3.200	3.180	3.200	3,648	-0.01(-0.31%)
Jan 27, 2015	3.180	3.230	3.176	3.210	14,290	+0.04(+1.10%)
Jan 26, 2015	3.140	3.190	3.140	3.175	14,467	-0.04(-1.09%)
Jan 23, 2015	3.150	3.210	3.150	3.210	10,576	+0.02(+0.47%)
Jan 22, 2015	3.203	3.220	3.170	3.195	19,926	-0.05(-1.39%)
Jan 21, 2015	3.250	3.280	3.230	3.240	1,735,021	+0.12(+3.85%)
Jan 20, 2015	3.110	3.140	3.110	3.120	14,672	+0.06(+1.96%)
Jan 16, 2015		3.060	3.060	3.060	0	-0.02(-0.65%)
Jan 15, 2015	3.080	3.090	3.050	3.080	20,558	-0.07(-2.22%)
Jan 14, 2015	3.150	3.150	3.150	3.150	1,470	+0.00(+0.16%)
Jan 13, 2015				3.145	0	+0.00(+0.16%)
Jan 12, 2015		3.190	3.090	3.140	80,411	+0.00(+0.00%)
Jan 09, 2015	3.110	3.160	3.106	3.140	11,451	-0.02(-0.63%)
Jan 08, 2015	3.130	3.160	3.120	3.160	35,904	+0.08(+2.60%)
Jan 07, 2015	3.090	3.120	3.060	3.080	8,699	+0.02(+0.49%)
Jan 06, 2015	3.105	3.110	3.050	3.065	66,782	+0.00(+0.00%)
Jan 05, 2015	3.075	3.090	3.060	3.065	139,351	-0.13(-4.10%)

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.