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

Alstom S.A. (OP: ALSMY )

1.800 +0.130 (+7.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2011 5.950 6.040 5.950 5.960 24,692 +0.07(+1.19%)
Feb 25, 2011 5.830 5.940 5.830 5.890 34,046 -0.01(-0.17%)
Feb 24, 2011 5.840 5.900 5.770 5.900 22,981 +0.09(+1.55%)
Feb 23, 2011 5.870 5.920 5.770 5.810 15,496 -0.15(-2.52%)
Feb 22, 2011 5.950 5.960 5.850 5.960 245,057 -0.04(-0.67%)
Feb 18, 2011 5.950 6.100 5.950 6.000 22,296 +0.15(+2.56%)
Feb 17, 2011 5.820 5.850 5.770 5.850 21,564 +0.01(+0.17%)
Feb 16, 2011 5.720 5.840 5.720 5.840 19,965 +0.19(+3.36%)
Feb 15, 2011 5.670 5.700 5.600 5.650 16,393 -0.10(-1.74%)
Feb 14, 2011 5.720 5.840 5.700 5.750 124,496 -0.03(-0.52%)
Feb 11, 2011 5.650 5.780 5.650 5.780 25,127 +0.04(+0.70%)
Feb 10, 2011 5.670 5.780 5.650 5.740 23,304 -0.09(-1.54%)
Feb 09, 2011 5.830 5.910 5.800 5.830 36,223 +0.04(+0.69%)
Feb 08, 2011 5.750 5.860 5.750 5.790 17,912 +0.06(+1.05%)
Feb 07, 2011 5.670 5.800 5.670 5.730 18,630 +0.10(+1.78%)
Feb 04, 2011 5.630 5.630 5.550 5.630 21,896 +0.03(+0.54%)
Feb 03, 2011 5.750 5.750 5.520 5.600 50,722 -0.05(-0.88%)
Feb 02, 2011 5.630 5.650 5.620 5.650 25,611 -0.04(-0.70%)
Feb 01, 2011 5.610 5.700 5.600 5.690 34,290 +0.12(+2.15%)
Jan 31, 2011 5.580 5.620 5.560 5.570 28,600 +0.02(+0.36%)
Jan 28, 2011 5.670 5.690 5.520 5.550 635,504 -0.29(-4.97%)
Jan 27, 2011 5.780 5.850 5.727 5.840 737,509 +0.14(+2.46%)
Jan 26, 2011 5.690 5.700 5.620 5.700 29,135 +0.08(+1.42%)
Jan 25, 2011 5.600 5.640 5.550 5.620 32,304 -0.07(-1.23%)
Jan 24, 2011 5.600 5.690 5.580 5.690 88,351 -0.06(-1.04%)
Jan 21, 2011 5.780 5.780 5.655 5.750 411,406 +0.03(+0.52%)
Jan 20, 2011 5.530 5.720 5.432 5.720 605,572 +0.42(+7.92%)
Jan 19, 2011 5.420 5.420 5.300 5.300 137,770 -0.10(-1.85%)
Jan 18, 2011 5.380 5.450 5.360 5.400 282,380 +0.19(+3.65%)
Jan 14, 2011 5.200 5.290 5.190 5.210 14,658 +0.10(+1.96%)
Jan 13, 2011 5.100 5.250 5.100 5.110 14,827 +0.11(+2.20%)
Jan 12, 2011 4.920 5.000 4.920 5.000 15,033 +0.15(+3.09%)
Jan 11, 2011 4.760 4.850 4.760 4.850 9,043 +0.27(+5.90%)
Jan 10, 2011 4.490 4.580 4.470 4.580 28,081 -0.12(-2.55%)
Jan 07, 2011 4.700 4.700 4.660 4.700 17,877 +0.00(+0.00%)
Jan 06, 2011 4.860 4.860 4.700 4.700 4,311 -0.20(-4.08%)
Jan 05, 2011 4.810 4.900 4.800 4.900 10,352 +0.04(+0.82%)
Jan 04, 2011 4.980 4.980 4.860 4.860 22,249 +0.00(+0.00%)
Jan 03, 2011 4.920 4.920 4.860 4.860 4,716 -0.02(-0.41%)
Dec 31, 2010 4.840 4.900 4.780 4.880 7,018 +0.12(+2.52%)
Dec 30, 2010 4.800 4.810 4.730 4.760 4,989 +0.02(+0.42%)
Dec 29, 2010 4.740 4.820 4.740 4.740 37,917 -0.02(-0.42%)
Dec 28, 2010 4.760 4.760 4.680 4.760 2,025 -0.04(-0.83%)
Dec 27, 2010 4.690 4.800 4.690 4.800 8,690 -0.04(-0.83%)
Dec 23, 2010 4.800 4.840 4.760 4.840 9,076 -0.01(-0.21%)
Dec 22, 2010 4.820 4.850 4.770 4.850 6,411 +0.00(+0.00%)
Dec 21, 2010 4.850 4.850 4.780 4.850 10,448 +0.05(+1.04%)
Dec 20, 2010 4.800 4.800 4.730 4.800 3,953 +0.04(+0.84%)
Dec 17, 2010 4.750 4.760 4.700 4.760 9,688 -0.06(-1.24%)
Dec 16, 2010 4.790 4.820 4.740 4.820 20,332 -0.08(-1.63%)
Dec 15, 2010 4.840 4.900 4.820 4.900 5,384 +0.11(+2.30%)
Dec 14, 2010 4.850 4.860 4.790 4.790 3,792 -0.06(-1.24%)
Dec 13, 2010 4.730 4.850 4.730 4.850 8,093 +0.13(+2.75%)
Dec 10, 2010 4.750 4.750 4.650 4.720 15,543 +0.04(+0.85%)
Dec 09, 2010 4.650 4.680 4.590 4.680 10,392 +0.06(+1.30%)
Dec 08, 2010 4.650 4.650 4.570 4.620 9,109 +0.12(+2.67%)
Dec 07, 2010 4.600 4.600 4.500 4.500 2,224 +0.10(+2.27%)
Dec 06, 2010 4.390 4.400 4.350 4.400 7,411 +0.10(+2.33%)
Dec 03, 2010 4.370 4.400 4.300 4.300 5,882 -0.01(-0.23%)
Dec 02, 2010 4.240 4.350 4.240 4.310 27,348 +0.11(+2.62%)
Dec 01, 2010 4.250 4.250 4.190 4.200 2,780 +0.09(+2.19%)
Nov 30, 2010 4.140 4.200 4.090 4.110 12,372 +0.00(+0.00%)
Nov 29, 2010 4.100 4.110 4.000 4.110 3,604 -0.09(-2.14%)
Nov 26, 2010 4.250 4.260 4.180 4.200 1,827 -0.14(-3.23%)
Nov 24, 2010 4.390 4.340 4.340 4.340 4,434 -0.10(-2.25%)
Nov 23, 2010 4.430 4.440 4.370 4.440 6,857 -0.13(-2.84%)
Nov 22, 2010 4.590 4.590 4.520 4.570 43,323 -0.13(-2.77%)
Nov 19, 2010 4.650 4.700 4.610 4.700 102,906 +0.02(+0.43%)
Nov 18, 2010 4.580 4.680 4.580 4.680 239,747 +0.18(+4.00%)
Nov 17, 2010 4.480 4.530 4.480 4.500 2,659 +0.05(+1.12%)
Nov 16, 2010 4.440 4.450 4.440 4.450 2,066 -0.15(-3.26%)
Nov 15, 2010 4.600 4.600 4.600 4.600 47,984 -0.05(-1.08%)
Nov 12, 2010 4.650 4.650 4.650 4.650 190 +0.00(+0.00%)
Nov 11, 2010 4.640 4.720 4.570 4.650 227,877 -0.21(-4.32%)
Nov 10, 2010 4.800 4.860 4.640 4.860 58,366 +0.14(+2.97%)
Nov 09, 2010 4.820 4.820 4.720 4.720 10,728 -0.10(-2.07%)
Nov 08, 2010 4.650 4.830 4.600 4.820 3,997 +0.02(+0.42%)
Nov 05, 2010 4.980 4.980 4.800 4.800 2,545 -0.41(-7.87%)
Nov 04, 2010 5.040 5.210 4.980 5.210 3,798 +0.17(+3.37%)
Nov 03, 2010 5.070 5.070 5.030 5.040 1,534 -0.18(-3.45%)
Nov 02, 2010 5.250 5.250 5.050 5.220 4,956 +0.27(+5.45%)
Nov 01, 2010 4.980 4.980 4.950 4.950 571 -0.18(-3.51%)
Oct 29, 2010 5.120 5.130 4.940 5.130 3,520 -0.02(-0.39%)
Oct 28, 2010 5.090 5.150 5.040 5.150 2,412 +0.07(+1.38%)
Oct 27, 2010 5.080 5.080 5.080 5.080 1,530 -0.30(-5.58%)
Oct 25, 2010 5.180 5.380 5.180 5.380 960 +0.09(+1.70%)
Oct 22, 2010 5.260 5.290 5.170 5.290 15,731 +0.16(+3.12%)
Oct 21, 2010 5.130 5.300 5.130 5.130 5,933 +0.23(+4.69%)
Oct 20, 2010 4.900 4.900 4.900 4.900 3,078 -0.06(-1.21%)
Oct 19, 2010 4.840 4.960 4.840 4.960 2,080 +0.00(+0.00%)
Oct 18, 2010 5.090 5.090 4.960 4.960 393 -0.02(-0.40%)
Oct 15, 2010 5.120 5.120 4.980 4.980 1,688 -0.04(-0.80%)
Oct 14, 2010 5.100 5.100 5.020 5.020 1,747 +0.03(+0.60%)
Oct 13, 2010 4.990 4.990 4.990 4.990 1,211 -0.04(-0.80%)
Oct 12, 2010 4.950 5.030 4.900 5.030 4,992 +0.05(+1.00%)
Oct 11, 2010 5.080 5.080 4.980 4.980 1,384 +0.03(+0.61%)
Oct 08, 2010 4.950 4.950 4.950 4.950 1,619 -0.06(-1.20%)
Oct 07, 2010 5.000 5.010 5.000 5.010 5,327 -0.03(-0.60%)
Oct 06, 2010 5.050 5.050 5.040 5.040 1,422 +0.13(+2.65%)
Oct 05, 2010 5.040 5.040 4.910 4.910 4,188 +0.01(+0.20%)
Oct 04, 2010 5.020 5.020 4.900 4.900 1,640 -0.12(-2.39%)
Oct 01, 2010 5.000 5.110 5.000 5.020 2,352 -0.03(-0.59%)
Sep 29, 2010 5.050 5.050 5.050 0 +0.09(+1.81%)
Sep 28, 2010 5.070 5.070 4.890 4.960 2,757 -0.06(-1.20%)
Sep 27, 2010 5.020 5.020 5.020 5.020 500 +0.04(+0.80%)
Sep 24, 2010 4.864 4.980 4.864 4.980 22,544 +0.18(+3.75%)
Sep 23, 2010 4.800 4.800 4.800 4.800 604 -0.04(-0.83%)
Sep 22, 2010 5.000 5.150 4.840 4.840 3,573 -0.03(-0.62%)
Sep 21, 2010 4.870 4.870 4.870 4.870 1,901 +0.03(+0.62%)
Sep 20, 2010 4.910 4.910 4.840 4.840 1,973 -0.11(-2.22%)
Sep 17, 2010 4.850 4.950 4.850 4.950 6,610 -0.02(-0.40%)
Sep 14, 2010 4.970 4.970 4.970 0 +0.32(+6.88%)
Sep 13, 2010 4.750 4.750 4.650 4.650 909 +0.00(+0.00%)
Sep 10, 2010 4.750 4.780 4.650 4.650 124,467 -0.28(-5.68%)
Sep 09, 2010 4.941 4.941 4.850 4.930 2,726,360 +0.18(+3.79%)
Sep 08, 2010 4.750 4.750 4.750 4.750 738 -0.08(-1.66%)
Sep 03, 2010 4.830 4.830 4.830 0 -0.12(-2.42%)
Sep 02, 2010 5.000 5.000 4.910 4.950 3,864 -0.25(-4.81%)
Sep 01, 2010 4.900 5.200 4.900 5.200 661 +0.55(+11.83%)
Aug 31, 2010 4.600 4.650 4.600 4.650 575 +0.00(+0.00%)
Aug 30, 2010 4.790 4.790 4.650 4.650 1,007 -0.05(-1.06%)
Aug 26, 2010 4.700 4.700 4.700 136 -0.20(-4.08%)
Aug 25, 2010 4.900 4.900 4.900 4.900 400 +0.07(+1.45%)
Aug 24, 2010 4.800 4.830 4.800 4.830 904 -0.15(-3.01%)
Aug 23, 2010 4.900 4.980 4.900 4.980 1,926 -0.17(-3.30%)
Aug 20, 2010 5.150 5.150 5.150 5.150 482 +0.05(+0.98%)
Aug 19, 2010 5.130 5.130 5.050 5.100 696 -0.16(-3.04%)
Aug 18, 2010 5.400 5.400 5.260 5.260 1,223 -0.24(-4.36%)
Aug 17, 2010 5.200 5.500 5.200 5.500 2,115 +0.37(+7.21%)
Aug 13, 2010 5.130 5.130 5.130 0 -0.16(-3.02%)
Aug 11, 2010 5.290 5.290 5.290 0 -0.21(-3.82%)
Aug 10, 2010 5.550 5.550 5.500 5.500 937 -0.10(-1.79%)
Aug 09, 2010 5.600 5.600 5.600 5.600 467 +0.07(+1.27%)
Aug 06, 2010 5.700 5.700 5.500 5.530 1,092 -0.16(-2.81%)
Aug 05, 2010 5.500 5.690 5.500 5.690 815 +0.36(+6.75%)
Aug 04, 2010 5.250 5.330 5.250 5.330 1,801 -0.13(-2.38%)
Aug 03, 2010 5.550 5.550 5.300 5.460 3,551 +0.21(+4.00%)
Aug 02, 2010 5.500 5.500 5.250 5.250 1,279 +0.25(+5.00%)
Jul 30, 2010 5.000 5.000 5.000 5.000 183 -0.18(-3.47%)
Jul 29, 2010 5.150 5.180 5.150 5.180 575 +0.11(+2.17%)
Jul 28, 2010 5.070 5.070 5.070 5.070 1,223 +0.17(+3.47%)
Jul 27, 2010 5.250 5.250 4.900 4.900 4,791 -0.18(-3.54%)
Jul 26, 2010 5.080 5.080 5.080 5.080 5,700 +0.16(+3.25%)
Jul 23, 2010 5.100 5.100 4.920 4.920 5,944 +0.17(+3.58%)
Jul 22, 2010 4.850 5.100 4.750 4.750 72,689 +0.10(+2.15%)
Jul 20, 2010 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 16, 2010 4.650 4.650 4.650 0 -0.10(-2.11%)
Jul 15, 2010 5.000 5.000 4.750 4.750 2,562 -0.16(-3.26%)
Jul 14, 2010 4.910 4.910 4.910 4.910 1,507 -0.29(-5.58%)
Jul 13, 2010 5.200 5.200 5.200 5.200 150 +0.45(+9.47%)
Jul 12, 2010 4.750 4.850 4.750 4.750 1,271 +0.00(+0.00%)
Jul 09, 2010 4.750 4.750 4.750 4.750 314 -0.14(-2.86%)
Jul 08, 2010 4.850 4.890 4.850 4.890 2,133 +0.05(+1.03%)
Jul 07, 2010 4.600 4.840 4.600 4.840 4,571 +0.19(+4.09%)
Jul 06, 2010 4.750 4.800 4.650 4.650 4,588 +0.15(+3.33%)
Jul 02, 2010 4.550 4.550 4.500 4.500 18,571 +0.10(+2.27%)
Jul 01, 2010 4.350 4.450 4.350 4.400 5,650 -0.10(-2.22%)
Jun 30, 2010 4.800 4.800 4.400 4.500 7,653 +0.00(+0.00%)
Jun 29, 2010 4.538 4.538 4.350 4.500 19,820 -0.40(-8.16%)
Jun 25, 2010 4.500 4.900 4.500 4.900 1,140 +0.25(+5.38%)
Jun 24, 2010 4.710 4.710 4.650 4.650 1,189 -0.36(-7.19%)
Jun 23, 2010 4.800 5.010 4.800 5.010 4,639 -0.18(-3.47%)
Jun 22, 2010 5.000 5.190 4.900 5.190 2,261 +0.24(+4.85%)
Jun 21, 2010 5.000 5.200 4.900 4.950 17,051 +0.00(+0.00%)
Jun 18, 2010 5.010 5.110 4.800 4.950 1,714 +0.15(+3.13%)
Jun 17, 2010 5.000 5.000 4.800 4.800 615 -0.35(-6.80%)
Jun 16, 2010 5.150 5.150 5.150 5.150 200 +0.20(+4.04%)
Jun 15, 2010 4.950 4.950 4.800 4.950 15,960 +0.04(+0.81%)
Jun 14, 2010 4.700 4.910 4.700 4.910 3,100 +0.42(+9.35%)
Jun 11, 2010 4.350 4.500 4.350 4.490 1,476 +0.09(+2.05%)
Jun 10, 2010 4.400 4.470 4.400 4.400 1,018 -0.07(-1.57%)
Jun 09, 2010 4.390 4.470 4.390 4.470 805 +0.17(+3.95%)
Jun 08, 2010 4.450 4.450 4.050 4.300 1,369 -0.22(-4.87%)
Jun 04, 2010 4.520 4.520 4.520 0 -0.08(-1.74%)
Jun 03, 2010 5.000 5.000 4.500 4.600 1,660 +0.10(+2.22%)
Jun 02, 2010 4.500 4.500 4.500 4.500 113 -0.15(-3.23%)
Jun 01, 2010 4.790 4.790 4.500 4.650 15,242 -0.09(-1.90%)
May 28, 2010 4.740 4.740 4.740 4.740 264 -0.26(-5.20%)
May 27, 2010 4.950 5.150 4.800 5.000 16,234 +0.45(+9.89%)
May 26, 2010 4.550 4.550 4.550 4.550 586 +0.05(+1.11%)
May 25, 2010 4.500 4.500 4.500 4.500 1,480 -0.15(-3.23%)
May 24, 2010 4.650 4.650 4.650 4.650 245 -0.19(-3.93%)
May 21, 2010 4.950 4.950 4.800 4.840 11,322 -0.21(-4.16%)
May 20, 2010 4.840 5.050 4.650 5.050 1,028 +0.20(+4.12%)
May 19, 2010 5.100 5.100 4.600 4.850 580 -0.27(-5.34%)
May 18, 2010 5.300 5.300 5.124 5.124 19,840 +0.02(+0.46%)
May 17, 2010 5.100 5.100 5.100 5.100 1,000 +0.40(+8.51%)
May 14, 2010 5.250 5.300 4.700 4.700 1,833 -0.45(-8.74%)
May 13, 2010 5.320 5.320 5.150 5.150 258 -0.15(-2.83%)
May 12, 2010 5.300 5.300 5.300 5.300 1,000 -0.10(-1.85%)
May 11, 2010 5.400 5.400 5.400 5.400 12,000 +0.20(+3.85%)
May 10, 2010 5.550 5.550 5.200 5.200 11,176 +0.40(+8.33%)
May 07, 2010 4.800 4.800 4.800 4.800 2,001 +0.15(+3.23%)
May 06, 2010 5.400 5.400 4.650 4.650 1,946 -0.45(-8.82%)
May 05, 2010 5.200 5.250 5.100 5.100 712 -0.29(-5.38%)
May 04, 2010 5.200 5.400 5.200 5.390 1,091 -0.37(-6.42%)
May 03, 2010 5.960 6.000 5.760 5.760 556 -0.22(-3.68%)
Apr 30, 2010 5.850 5.980 5.850 5.980 550 -0.12(-1.97%)
Apr 29, 2010 5.700 6.200 5.700 6.100 17,655 +0.35(+6.09%)
Apr 28, 2010 5.750 5.750 5.750 5.750 315 -0.14(-2.38%)
Apr 27, 2010 6.150 6.150 5.890 5.890 1,713 -0.17(-2.81%)
Apr 26, 2010 6.300 6.300 6.060 6.060 1,289 -0.24(-3.81%)
Apr 22, 2010 6.300 6.300 6.300 6.300 26,600 -0.10(-1.56%)
Apr 21, 2010 6.400 6.400 6.400 6.400 2,000 +0.03(+0.51%)
Apr 19, 2010 6.368 6.368 6.368 6.368 0 -0.15(-2.33%)
Apr 15, 2010 6.520 6.520 6.520 6.520 0 +0.02(+0.31%)
Apr 13, 2010 6.500 6.500 6.500 6.500 0 +0.20(+3.17%)
Apr 12, 2010 6.550 6.550 6.300 6.300 13,346 +0.05(+0.80%)
Apr 09, 2010 6.550 6.550 6.100 6.250 2,320 -0.20(-3.10%)
Apr 08, 2010 6.450 6.450 6.450 6.450 295 -0.05(-0.77%)
Apr 05, 2010 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 01, 2010 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 30, 2010 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 29, 2010 6.500 6.500 6.500 6.500 1,960 +0.00(+0.00%)
Mar 24, 2010 6.500 6.500 6.500 6.500 0 -0.05(-0.76%)
Mar 22, 2010 6.550 6.550 6.550 6.550 0 -0.11(-1.65%)
Mar 18, 2010 6.660 6.660 6.660 6.660 0 -0.24(-3.48%)
Mar 17, 2010 6.650 6.900 6.650 6.900 4,250 +0.05(+0.73%)
Mar 16, 2010 7.000 7.000 6.850 6.850 560 -0.15(-2.14%)
Mar 15, 2010 7.000 7.000 7.000 7.000 865 +0.00(+0.00%)
Mar 11, 2010 7.000 7.000 7.000 7.000 0 +0.10(+1.45%)
Mar 04, 2010 6.900 6.900 6.900 6.900 0 +0.35(+5.34%)
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.