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

Alstom S.A. (OP: ALSMY )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2017 3.450 3.450 3.450 3.450 400 +0.04(+1.17%)
May 30, 2017 3.420 3.420 3.410 3.410 918 +0.00(+0.00%)
May 23, 2017 3.410 3.410 3.410 50 +0.02(+0.59%)
May 19, 2017 3.390 3.390 3.390 75 +0.13(+3.99%)
May 17, 2017 3.260 3.260 3.260 0 -0.07(-2.10%)
May 16, 2017 3.310 3.330 3.310 3.330 2,300 +0.05(+1.52%)
May 15, 2017 3.280 3.290 3.280 3.280 2,350 -0.02(-0.61%)
May 10, 2017 3.300 3.300 3.300 6 +0.02(+0.61%)
May 09, 2017 3.270 3.280 3.270 3.280 2,384 +0.05(+1.69%)
May 05, 2017 3.225 3.225 3.225 0 +0.10(+3.05%)
May 02, 2017 3.130 3.130 3.130 0 -0.02(-0.63%)
Apr 28, 2017 3.150 3.150 3.150 0 -0.01(-0.32%)
Apr 25, 2017 3.160 3.160 3.160 0 +0.08(+2.60%)
Apr 24, 2017 3.020 3.080 3.020 3.080 15,165 +0.23(+8.07%)
Apr 19, 2017 2.850 2.850 2.850 0 +0.01(+0.35%)
Apr 18, 2017 2.840 2.840 2.840 2.840 1,525 +0.00(+0.00%)
Apr 13, 2017 2.840 2.840 2.840 0 -0.04(-1.39%)
Apr 12, 2017 2.880 2.880 2.880 2.880 400 -0.02(-0.69%)
Apr 11, 2017 2.898 2.900 2.880 2.900 2,400 -0.09(-3.01%)
Apr 10, 2017 2.990 2.990 2.990 2.990 1,094 +0.02(+0.67%)
Apr 07, 2017 2.970 2.970 2.970 2.970 400 +0.02(+0.68%)
Apr 06, 2017 2.950 2.950 2.950 2.950 280 +0.03(+1.03%)
Apr 05, 2017 2.920 2.920 2.920 2.920 400 +0.00(+0.00%)
Apr 03, 2017 2.920 2.920 2.920 0 -0.03(-1.02%)
Mar 31, 2017 2.920 2.950 2.920 2.950 1,397 +0.03(+1.03%)
Mar 30, 2017 2.910 2.920 2.910 2.920 900 +0.04(+1.57%)
Mar 29, 2017 2.875 2.875 2.875 2.875 100 -0.02(-0.86%)
Mar 28, 2017 2.870 2.900 2.870 2.900 437 +0.03(+1.05%)
Mar 24, 2017 2.870 2.870 2.870 0 +0.02(+0.70%)
Mar 22, 2017 2.850 2.850 2.850 0 +0.02(+0.71%)
Mar 21, 2017 2.831 2.831 2.830 2.830 2,128 -0.00(-0.00%)
Mar 20, 2017 2.830 2.830 2.830 2.830 3,000 +0.02(+0.71%)
Mar 17, 2017 2.810 2.810 2.790 2.810 31,423 -0.02(-0.71%)
Mar 16, 2017 2.805 2.830 2.805 2.830 5,500 +0.06(+2.17%)
Mar 15, 2017 2.710 2.790 2.710 2.770 10,850 +0.11(+4.14%)
Mar 14, 2017 2.655 2.660 2.640 2.660 8,189 +0.00(+0.00%)
Mar 13, 2017 2.660 2.660 2.660 2.660 1,500 +0.01(+0.38%)
Mar 10, 2017 2.665 2.665 2.650 2.650 1,280 +0.00(+0.00%)
Mar 09, 2017 2.680 2.680 2.650 2.650 5,312 -0.02(-0.75%)
Mar 08, 2017 2.670 2.670 2.670 2.670 8,890 -0.01(-0.37%)
Mar 06, 2017 2.680 2.680 2.680 40 +0.00(+0.00%)
Mar 03, 2017 2.660 2.680 2.640 2.680 3,748 +0.02(+0.75%)
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.