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 (%)
May 31, 2019 4.520 4.560 4.490 4.560 27,000 +0.10(+2.24%)
May 30, 2019 4.480 4.510 4.460 4.460 4,060 -0.04(-0.89%)
May 29, 2019 4.450 4.500 4.450 4.500 14,128 +0.06(+1.35%)
May 28, 2019 4.470 4.490 4.440 4.440 1,156,265 +0.06(+1.37%)
May 24, 2019 4.450 4.450 4.370 4.380 9,600 +0.05(+1.15%)
May 23, 2019 4.350 4.400 4.330 4.330 2,193 -0.03(-0.69%)
May 22, 2019 4.360 4.375 4.350 4.360 10,244 +0.01(+0.23%)
May 21, 2019 4.350 4.350 4.350 4.350 296 +0.02(+0.46%)
May 20, 2019 4.330 4.330 4.270 4.330 9,614 +0.03(+0.70%)
May 17, 2019 4.370 4.370 4.300 4.300 16,000 -0.01(-0.23%)
May 16, 2019 4.280 4.350 4.280 4.310 5,847 -0.01(-0.23%)
May 15, 2019 4.330 4.330 4.210 4.320 6,613 +0.05(+1.17%)
May 14, 2019 4.240 4.270 4.200 4.270 1,827 +0.11(+2.64%)
May 13, 2019 4.205 4.230 4.150 4.160 4,020 -0.16(-3.70%)
May 10, 2019 4.250 4.350 4.250 4.320 7,100 -0.03(-0.69%)
May 09, 2019 4.320 4.410 4.320 4.350 4,571 -0.01(-0.23%)
May 08, 2019 4.390 4.440 4.360 4.360 2,743 +0.03(+0.69%)
May 07, 2019 4.330 4.340 4.300 4.330 9,039 +0.08(+1.88%)
May 06, 2019 4.250 4.300 4.250 4.250 13,684 -0.08(-1.85%)
May 03, 2019 4.310 4.330 4.250 4.330 48,400 +0.00(+0.00%)
May 02, 2019 4.340 4.360 4.300 4.330 11,971 +0.02(+0.46%)
May 01, 2019 4.320 4.400 4.310 4.310 8,528 -0.01(-0.23%)
Apr 30, 2019 4.320 4.360 4.320 4.320 3,939 -0.06(-1.37%)
Apr 29, 2019 4.390 4.430 4.380 4.380 6,904 +0.03(+0.69%)
Apr 26, 2019 4.370 4.410 4.350 4.350 23,100 +0.01(+0.23%)
Apr 25, 2019 4.390 4.437 4.340 4.340 32,110 -0.09(-2.03%)
Apr 24, 2019 4.400 4.450 4.400 4.430 7,694 -0.10(-2.21%)
Apr 23, 2019 4.560 4.560 4.500 4.530 17,085 +0.07(+1.57%)
Apr 22, 2019 4.582 4.582 4.460 4.460 1,527 -0.08(-1.76%)
Apr 18, 2019 4.480 4.540 4.470 4.540 4,900 -0.02(-0.44%)
Apr 17, 2019 4.570 4.570 4.500 4.560 4,950 +0.04(+0.88%)
Apr 16, 2019 4.560 4.560 4.520 4.520 4,842 +0.02(+0.44%)
Apr 15, 2019 4.560 4.560 4.500 4.500 1,456 -0.01(-0.22%)
Apr 12, 2019 4.530 4.560 4.510 4.510 20,600 +0.11(+2.50%)
Apr 11, 2019 4.410 4.440 4.400 4.400 2,816 -0.05(-1.12%)
Apr 10, 2019 4.390 4.450 4.390 4.450 5,182 +0.09(+2.06%)
Apr 09, 2019 4.400 4.400 4.360 4.360 3,550 -0.05(-1.13%)
Apr 08, 2019 4.410 4.450 4.410 4.410 3,396 -0.04(-0.90%)
Apr 05, 2019 4.440 4.450 4.400 4.450 6,400 +0.05(+1.14%)
Apr 04, 2019 4.450 4.470 4.400 4.400 2,482 -0.11(-2.44%)
Apr 03, 2019 4.490 4.510 4.450 4.510 17,195 +0.10(+2.27%)
Apr 02, 2019 4.450 4.450 4.410 4.410 2,004 +0.04(+0.92%)
Apr 01, 2019 4.360 4.370 4.350 4.370 40,747 +0.07(+1.63%)
Mar 29, 2019 4.250 4.300 4.250 4.300 2,100 +0.08(+1.90%)
Mar 28, 2019 4.250 4.250 4.220 4.220 5,596 -0.08(-1.86%)
Mar 27, 2019 4.260 4.300 4.240 4.300 18,887 +0.05(+1.18%)
Mar 26, 2019 4.250 4.270 4.250 4.250 25,919 +0.04(+0.95%)
Mar 25, 2019 4.200 4.240 4.200 4.210 13,043 -0.04(-0.94%)
Mar 22, 2019 4.350 4.350 4.250 4.250 3,800 -0.13(-2.97%)
Mar 21, 2019 4.410 4.410 4.360 4.380 4,719 -0.08(-1.79%)
Mar 20, 2019 4.410 4.460 4.360 4.460 7,830 +0.08(+1.83%)
Mar 19, 2019 4.400 4.420 4.380 4.380 10,248 +0.00(+0.00%)
Mar 18, 2019 4.350 4.380 4.350 4.380 18,618 +0.13(+3.06%)
Mar 15, 2019 4.250 4.300 4.250 4.250 2,700 +0.04(+0.95%)
Mar 14, 2019 4.300 4.300 4.210 4.210 20,737 -0.03(-0.71%)
Mar 13, 2019 4.200 4.240 4.180 4.240 6,756 +0.08(+1.92%)
Mar 12, 2019 4.180 4.220 4.150 4.160 5,590 -0.07(-1.65%)
Mar 11, 2019 4.160 4.230 4.160 4.230 10,330 +0.08(+1.93%)
Mar 08, 2019 4.110 4.180 4.110 4.150 19,600 -0.01(-0.24%)
Mar 07, 2019 4.200 4.270 4.160 4.160 22,270 -0.06(-1.42%)
Mar 06, 2019 4.200 4.280 4.150 4.220 38,270 -0.01(-0.24%)
Mar 05, 2019 4.230 4.330 4.230 4.230 3,723 -0.02(-0.47%)
Mar 04, 2019 4.260 4.330 4.250 4.250 4,346 -0.01(-0.23%)
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.