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

Alstom S.A. (OP: ALSMY )

1.990 +0.050 (+2.59%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
May 31, 2012 2.870 2.900 2.820 2.850 377,151 -0.06(-2.06%)
May 30, 2012 2.960 2.960 2.910 2.910 208,923 -0.14(-4.59%)
May 29, 2012 3.030 3.070 3.020 3.050 188,935 +0.13(+4.60%)
May 25, 2012 2.890 2.940 2.890 2.916 309,847 +0.01(+0.21%)
May 24, 2012 2.930 2.956 2.890 2.910 292,871 +0.02(+0.69%)
May 23, 2012 2.920 2.926 2.840 2.890 190,452 -0.11(-3.67%)
May 22, 2012 3.020 3.080 2.980 3.000 214,074 +0.03(+1.01%)
May 21, 2012 2.930 3.000 2.930 2.970 247,917 +0.08(+2.77%)
May 18, 2012 2.900 2.920 2.870 2.890 249,504 +0.05(+1.76%)
May 17, 2012 2.910 2.910 2.830 2.840 183,748 -0.09(-3.07%)
May 16, 2012 3.010 3.030 2.930 2.930 149,729 +0.02(+0.69%)
May 15, 2012 2.960 3.000 2.910 2.910 153,094 -0.10(-3.32%)
May 14, 2012 3.020 3.050 3.000 3.010 379,816 -0.12(-3.83%)
May 11, 2012 3.090 3.170 3.090 3.130 221,288 -0.04(-1.26%)
May 10, 2012 3.190 3.200 3.150 3.170 338,370 +0.06(+1.93%)
May 09, 2012 3.090 3.150 3.060 3.110 146,464 -0.12(-3.72%)
May 08, 2012 3.280 3.280 3.180 3.230 246,863 -0.11(-3.29%)
May 07, 2012 3.310 3.390 3.300 3.340 361,725 -0.01(-0.30%)
May 04, 2012 3.410 3.420 3.330 3.350 262,299 -0.15(-4.29%)
May 03, 2012 3.550 3.620 3.460 3.500 364,682 -0.01(-0.28%)
May 02, 2012 3.520 3.540 3.470 3.510 332,967 +0.00(+0.00%)
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.