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 (%)
Feb 28, 2019 4.250 4.320 4.250 4.250 48,191 +0.00(+0.00%)
Feb 27, 2019 4.220 4.300 4.220 4.250 20,926 +0.04(+0.95%)
Feb 26, 2019 4.190 4.260 4.190 4.210 9,315 -0.04(-0.94%)
Feb 25, 2019 4.220 4.250 4.210 4.250 1,765 +0.04(+0.95%)
Feb 22, 2019 4.290 4.290 4.210 4.210 17,200 +0.00(+0.00%)
Feb 21, 2019 4.285 4.310 4.210 4.210 10,720 -0.09(-2.09%)
Feb 20, 2019 4.240 4.300 4.240 4.300 32,295 +0.04(+0.94%)
Feb 19, 2019 4.170 4.260 4.170 4.260 4,276 -0.02(-0.47%)
Feb 15, 2019 4.250 4.280 4.170 4.280 25,600 +0.17(+4.14%)
Feb 14, 2019 4.090 4.190 4.090 4.110 23,179 -0.09(-2.14%)
Feb 13, 2019 4.145 4.210 4.100 4.200 9,629 +0.15(+3.70%)
Feb 12, 2019 4.050 4.090 4.050 4.050 31,391 -0.02(-0.49%)
Feb 11, 2019 4.130 4.130 4.070 4.070 21,001 -0.09(-2.16%)
Feb 08, 2019 4.250 4.250 4.150 4.160 7,100 -0.02(-0.48%)
Feb 07, 2019 4.190 4.200 4.180 4.180 29,366 -0.09(-2.11%)
Feb 06, 2019 4.300 4.300 4.210 4.270 23,301 +0.13(+3.14%)
Feb 05, 2019 4.035 4.150 4.035 4.140 10,136 +0.15(+3.76%)
Feb 04, 2019 3.950 4.020 3.950 3.990 32,250 +0.01(+0.25%)
Feb 01, 2019 4.080 4.080 3.980 3.980 11,300 -0.04(-1.00%)
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%)
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.