Skip to main content

Alstom S.A. (OP: ALSMY )

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.050 6.200 6.050 6.200 4,389 +0.13(+2.14%)
Jun 29, 2011 5.960 6.070 5.900 6.070 8,407 +0.20(+3.41%)
Jun 28, 2011 5.830 5.950 5.830 5.870 13,688 +0.19(+3.35%)
Jun 27, 2011 5.760 5.900 5.590 5.680 58,133 -0.08(-1.39%)
Jun 24, 2011 5.890 5.890 5.760 5.760 6,735 -0.04(-0.69%)
Jun 23, 2011 5.750 5.800 5.730 5.800 5,769 -0.12(-2.03%)
Jun 22, 2011 5.980 6.050 5.920 5.920 5,349 -0.13(-2.15%)
Jun 21, 2011 6.000 6.090 5.990 6.050 10,675 +0.16(+2.72%)
Jun 20, 2011 5.920 5.920 5.890 5.890 24,014 -0.03(-0.51%)
Jun 17, 2011 5.960 6.000 5.920 5.920 7,333 -0.01(-0.17%)
Jun 16, 2011 5.800 5.930 5.760 5.930 20,363 -0.02(-0.34%)
Jun 15, 2011 6.020 6.040 5.950 5.950 18,794 -0.20(-3.25%)
Jun 14, 2011 6.040 6.170 6.040 6.150 11,333 +0.19(+3.19%)
Jun 13, 2011 5.900 6.000 5.900 5.960 15,945 +0.02(+0.34%)
Jun 10, 2011 5.950 6.030 5.800 5.940 11,117 -0.19(-3.10%)
Jun 09, 2011 5.990 6.130 5.990 6.130 47,842 +0.13(+2.17%)
Jun 08, 2011 6.000 6.030 5.910 6.000 50,435 -0.14(-2.28%)
Jun 07, 2011 6.100 6.170 6.060 6.140 8,292 +0.11(+1.82%)
Jun 06, 2011 5.960 6.030 5.930 6.030 5,794 +0.03(+0.50%)
Jun 03, 2011 5.920 6.080 5.920 6.000 4,571 +0.22(+3.81%)
May 24, 2011 5.800 5.850 5.740 5.780 24,949 -0.07(-1.20%)
May 23, 2011 5.850 5.850 5.750 5.850 11,741 -0.08(-1.35%)
May 20, 2011 5.990 5.990 5.870 5.930 5,473 -0.13(-2.15%)
May 19, 2011 6.020 6.080 5.970 6.060 16,661 +0.13(+2.19%)
May 18, 2011 5.880 5.980 5.880 5.930 21,665 +0.11(+1.89%)
May 17, 2011 5.880 5.950 5.800 5.820 10,831 -0.16(-2.68%)
May 16, 2011 5.820 6.040 5.820 5.980 27,463 +0.07(+1.18%)
May 13, 2011 5.900 5.910 5.790 5.910 9,423 -0.11(-1.83%)
May 12, 2011 5.900 6.020 5.870 6.020 730,579 -0.02(-0.33%)
May 11, 2011 6.070 6.070 5.900 6.040 14,514 -0.01(-0.17%)
May 10, 2011 6.000 6.140 6.000 6.050 34,107 +0.01(+0.17%)
May 09, 2011 5.900 6.040 5.860 6.040 8,828 -0.02(-0.33%)
May 06, 2011 6.120 6.120 5.990 6.060 5,187 +0.02(+0.33%)
May 05, 2011 6.100 6.200 6.040 6.040 30,965 -0.19(-3.05%)
May 04, 2011 6.410 6.410 6.230 6.230 5,415 -0.27(-4.15%)
May 03, 2011 6.420 6.500 6.370 6.500 9,490 +0.00(+0.00%)
May 02, 2011 6.680 6.680 6.500 6.500 8,183 -0.07(-1.07%)
Apr 29, 2011 6.540 6.610 6.540 6.570 24,814 +0.01(+0.15%)
Apr 28, 2011 6.580 6.650 6.560 6.560 125,684 -0.02(-0.30%)
Apr 27, 2011 6.550 6.600 6.460 6.580 5,954 +0.04(+0.61%)
Apr 26, 2011 6.410 6.540 6.390 6.540 5,477 +0.22(+3.48%)
Apr 25, 2011 6.350 6.400 6.320 6.320 13,603 -0.08(-1.25%)
Apr 21, 2011 6.370 6.480 6.330 6.400 19,580 +0.05(+0.79%)
Apr 20, 2011 6.280 6.350 6.250 6.350 16,084 +0.35(+5.83%)
Apr 19, 2011 5.980 6.015 5.960 6.000 6,432 +0.00(+0.00%)
Apr 18, 2011 5.970 6.000 5.880 6.000 19,709 -0.15(-2.44%)
Apr 15, 2011 6.150 6.240 6.150 6.150 10,165 -0.12(-1.91%)
Apr 14, 2011 6.120 6.270 6.120 6.270 6,723 -0.03(-0.48%)
Apr 13, 2011 6.290 6.305 6.210 6.300 11,533 +0.00(+0.00%)
Apr 12, 2011 6.260 6.370 6.160 6.300 16,137 +0.01(+0.16%)
Apr 11, 2011 6.400 6.400 6.290 6.290 19,793 -0.12(-1.87%)
Apr 08, 2011 6.380 6.490 6.380 6.410 29,400 +0.08(+1.26%)
Apr 07, 2011 6.250 6.370 6.230 6.330 10,398 -0.04(-0.63%)
Apr 06, 2011 6.250 6.410 6.250 6.370 10,232 +0.12(+1.92%)
Apr 05, 2011 6.160 6.250 6.100 6.250 8,141 +0.05(+0.81%)
Apr 04, 2011 6.200 6.250 6.180 6.200 17,987 +0.09(+1.47%)
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.