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

Alstom S.A. (OP: ALSMY )

1.590 +0.011 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2019 3.995 4.040 3.970 4.020 8,711 -0.07(-1.71%)
Jan 30, 2019 4.000 4.120 4.000 4.090 413,395 +0.05(+1.36%)
Jan 29, 2019 4.100 4.100 4.020 4.035 1,085,818 +0.02(+0.37%)
Jan 28, 2019 4.000 4.040 3.990 4.020 3,253,991 -0.14(-3.37%)
Jan 25, 2019 3.925 4.160 3.925 4.160 164,600 +0.27(+6.94%)
Jan 24, 2019 3.840 3.890 3.840 3.890 1,350 -0.05(-1.27%)
Jan 23, 2019 3.940 3.940 3.940 3.940 302 +0.05(+1.29%)
Jan 22, 2019 3.950 3.950 3.850 3.890 3,008 +0.09(+2.37%)
Jan 18, 2019 3.905 3.905 3.800 3.800 11,300 -0.18(-4.52%)
Jan 17, 2019 3.980 3.980 3.980 3.980 270 -0.11(-2.69%)
Jan 16, 2019 4.090 4.090 4.090 4.090 251 +0.07(+1.74%)
Jan 15, 2019 4.020 4.020 4.020 4.020 125 +0.04(+1.01%)
Jan 11, 2019 3.980 3.980 3.980 0 +0.07(+1.79%)
Jan 10, 2019 4.010 4.010 3.910 3.910 252 -0.13(-3.22%)
Jan 09, 2019 4.040 4.040 4.040 4.040 500 +0.10(+2.41%)
Jan 04, 2019 3.945 3.945 3.945 0 +0.05(+1.22%)
Jan 03, 2019 3.897 3.897 3.897 3.897 390 -0.04(-1.08%)
Jan 02, 2019 4.030 4.030 3.940 3.940 677 -0.09(-2.11%)
Dec 31, 2018 4.100 4.100 4.025 4.025 300 +0.07(+1.64%)
Dec 28, 2018 3.960 3.960 3.960 3.960 400 -0.01(-0.25%)
Dec 27, 2018 3.890 3.980 3.890 3.970 752 -0.04(-1.00%)
Dec 26, 2018 4.010 4.010 3.890 4.010 1,014 +0.01(+0.25%)
Dec 24, 2018 4.000 4.000 3.917 4.000 1,200 +0.04(+1.01%)
Dec 21, 2018 4.050 4.100 3.960 3.960 1,000 -0.24(-5.71%)
Dec 20, 2018 4.200 4.200 4.200 4.200 905 -0.18(-4.11%)
Dec 19, 2018 4.380 4.380 4.380 2 +0.00(+0.00%)
Dec 17, 2018 4.380 4.380 4.380 0 +0.10(+2.29%)
Dec 14, 2018 4.315 4.370 4.282 4.282 1,200 -0.09(-2.01%)
Dec 13, 2018 4.260 4.370 4.260 4.370 412 -0.02(-0.46%)
Dec 12, 2018 4.380 4.390 4.380 4.390 300 +0.10(+2.33%)
Dec 11, 2018 4.310 4.310 4.290 4.290 817 +0.04(+0.94%)
Dec 10, 2018 4.250 4.250 4.250 4.250 1,297 -0.01(-0.23%)
Dec 07, 2018 4.260 4.260 4.260 4.260 500 +0.12(+2.90%)
Dec 06, 2018 4.095 4.140 4.095 4.140 730 -0.07(-1.66%)
Dec 04, 2018 4.210 4.250 4.210 4.210 4,000 -0.17(-3.88%)
Dec 03, 2018 4.290 4.380 4.290 4.380 3,886 +0.06(+1.39%)
Nov 30, 2018 4.320 4.320 4.320 4.320 100 -0.12(-2.70%)
Nov 29, 2018 4.380 4.440 4.380 4.440 4,600 +0.03(+0.68%)
Nov 28, 2018 4.310 4.410 4.310 4.410 36,460 -0.01(-0.23%)
Nov 27, 2018 4.420 4.420 4.420 16 +0.00(+0.00%)
Nov 26, 2018 4.400 4.450 4.400 4.420 67,561 +0.10(+2.31%)
Nov 21, 2018 4.320 4.320 4.320 0 -0.09(-2.04%)
Nov 16, 2018 4.410 4.410 4.410 0 +0.11(+2.56%)
Nov 15, 2018 4.300 4.300 4.300 4.300 500 -0.04(-0.92%)
Nov 14, 2018 4.355 4.355 4.340 4.340 524 +0.16(+3.83%)
Nov 13, 2018 4.200 4.240 4.170 4.180 14,400 -0.07(-1.65%)
Nov 12, 2018 4.250 4.250 4.250 52 +0.00(+0.00%)
Nov 09, 2018 4.250 4.250 4.250 4.250 2,000 +0.00(+0.00%)
Nov 07, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 06, 2018 4.250 4.250 4.250 4.250 1,476 -0.02(-0.47%)
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.