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

Alstom S.A. (OP: ALSMY )

2.150 -0.050 (-2.27%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 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 (%)
Mar 30, 2012 3.860 3.868 3.810 3.840 409,499 +0.01(+0.26%)
Mar 29, 2012 3.830 3.860 3.790 3.830 99,657 -0.02(-0.52%)
Mar 28, 2012 3.950 3.950 3.840 3.850 370,899 -0.21(-5.17%)
Mar 27, 2012 4.080 4.100 4.030 4.060 139,901 +0.00(+0.00%)
Mar 26, 2012 4.060 4.110 4.050 4.060 195,139 +0.11(+2.78%)
Mar 23, 2012 3.870 3.970 3.850 3.950 116,768 +0.11(+2.86%)
Mar 22, 2012 3.790 3.910 3.790 3.840 239,912 -0.09(-2.29%)
Mar 21, 2012 3.930 3.970 3.910 3.930 268,461 -0.03(-0.76%)
Mar 20, 2012 3.930 4.010 3.930 3.960 144,018 -0.10(-2.46%)
Mar 19, 2012 4.050 4.110 4.040 4.060 107,039 +0.05(+1.25%)
Mar 16, 2012 4.110 4.110 4.000 4.010 143,982 -0.14(-3.37%)
Mar 15, 2012 4.130 4.180 4.110 4.150 197,303 +0.13(+3.23%)
Mar 14, 2012 4.030 4.100 4.000 4.020 77,962 -0.22(-5.19%)
Mar 13, 2012 4.180 4.290 4.180 4.240 28,431 +0.12(+2.91%)
Mar 12, 2012 4.120 4.130 4.090 4.120 27,351 +0.01(+0.24%)
Mar 09, 2012 4.110 4.180 4.110 4.110 18,155 -0.10(-2.38%)
Mar 08, 2012 4.090 4.230 4.080 4.210 60,509 +0.24(+6.05%)
Mar 07, 2012 3.960 3.990 3.910 3.970 280,992 +0.09(+2.32%)
Mar 06, 2012 3.950 3.960 3.880 3.880 811,774 -0.32(-7.62%)
Mar 05, 2012 4.200 4.210 4.170 4.200 48,982 -0.01(-0.24%)
Mar 02, 2012 4.250 4.270 4.200 4.210 232,990 -0.04(-0.94%)
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.