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

Alstom S.A. (OP: ALSMY )

1.579 -0.021 (-1.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 2.827 2.827 2.780 2.790 45,667 -0.01(-0.36%)
Jun 29, 2015 2.840 2.840 2.800 2.800 8,998 -0.10(-3.61%)
Jun 26, 2015 2.910 2.917 2.890 2.905 6,741 -0.03(-0.85%)
Jun 25, 2015 2.920 2.930 2.900 2.930 7,772 +0.03(+1.03%)
Jun 24, 2015 2.910 2.910 2.900 2.900 3,934 -0.02(-0.68%)
Jun 23, 2015 2.950 2.950 2.920 2.920 6,978 -0.08(-2.67%)
Jun 22, 2015 3.000 3.000 3.000 3.000 355 +0.06(+2.04%)
Jun 19, 2015 2.970 2.970 2.940 2.940 5,350 -0.03(-1.01%)
Jun 18, 2015 2.960 2.970 2.940 2.970 4,143 +0.06(+2.06%)
Jun 17, 2015 2.900 2.940 2.890 2.910 21,596 +0.01(+0.34%)
Jun 16, 2015 2.900 2.910 2.899 2.900 17,825 -0.02(-0.68%)
Jun 12, 2015 2.920 2.920 2.920 0 -0.02(-0.68%)
Jun 11, 2015 2.880 2.940 2.880 2.940 4,859 -0.12(-3.92%)
Jun 10, 2015 3.040 3.060 3.040 3.060 400 +0.07(+2.34%)
Jun 09, 2015 3.000 3.000 2.990 2.990 6,090 -0.05(-1.79%)
Jun 08, 2015 3.060 3.060 3.045 3.045 876 -0.02(-0.51%)
Jun 05, 2015 3.060 3.060 3.060 3.060 400 -0.04(-1.39%)
Jun 04, 2015 3.160 3.160 3.103 3.103 1,245 -0.10(-3.03%)
Jun 03, 2015 3.150 3.200 3.150 3.200 2,789 +0.09(+2.89%)
Jun 02, 2015 3.070 3.110 3.070 3.110 3,217 +0.07(+2.44%)
Jun 01, 2015 3.083 3.083 3.036 3.036 1,104 -0.02(-0.78%)
May 29, 2015 3.080 3.080 3.060 3.060 30,282 -0.03(-1.07%)
May 28, 2015 3.100 3.105 3.090 3.093 1,774 -0.03(-0.87%)
May 27, 2015 3.070 3.130 3.070 3.120 6,411 +0.10(+3.14%)
May 26, 2015 3.050 3.050 3.000 3.025 3,871 -0.02(-0.49%)
May 22, 2015 3.040 3.040 3.040 0 -0.10(-3.18%)
May 21, 2015 3.115 3.140 3.115 3.140 635 +0.02(+0.64%)
May 20, 2015 3.090 3.120 3.080 3.120 14,051 +0.01(+0.32%)
May 19, 2015 3.120 3.130 3.110 3.110 1,178 -0.02(-0.64%)
May 18, 2015 3.140 3.140 3.130 3.130 460 -0.01(-0.32%)
May 15, 2015 3.140 3.140 3.140 3.140 101 -0.01(-0.32%)
May 14, 2015 3.150 3.150 3.150 3.150 101 +0.04(+1.29%)
May 13, 2015 3.120 3.130 3.090 3.110 11,328 +0.03(+0.97%)
May 12, 2015 3.096 3.096 3.080 3.080 3,970 -0.02(-0.65%)
May 11, 2015 3.085 3.100 3.085 3.100 2,760 +0.01(+0.36%)
May 08, 2015 3.089 3.089 3.089 3.089 500 -0.06(-1.97%)
May 06, 2015 3.151 3.151 3.151 50 +0.10(+3.35%)
May 05, 2015 3.063 3.063 3.040 3.049 9,028 -0.09(-2.90%)
May 04, 2015 3.140 3.140 3.140 3.140 420 +0.07(+2.28%)
May 01, 2015 3.095 3.095 3.070 3.070 4,428 +0.00(+0.00%)
Apr 30, 2015 3.070 3.070 3.070 3.070 1,221 +0.01(+0.33%)
Apr 29, 2015 3.105 3.120 3.060 3.060 28,571 -0.04(-1.13%)
Apr 28, 2015 3.090 3.095 3.090 3.095 2,897 -0.08(-2.67%)
Apr 27, 2015 3.140 3.180 3.140 3.180 4,505 +0.07(+2.25%)
Apr 24, 2015 3.100 3.130 3.100 3.110 12,013 +0.08(+2.64%)
Apr 23, 2015 3.039 3.045 3.030 3.030 5,452 +0.03(+1.02%)
Apr 22, 2015 3.020 3.030 2.999 2.999 5,446 -0.03(-1.01%)
Apr 21, 2015 3.045 3.050 3.030 3.030 3,338 -0.01(-0.33%)
Apr 20, 2015 3.050 3.050 3.040 3.040 2,256 -0.05(-1.62%)
Apr 17, 2015 3.060 3.100 3.040 3.090 13,832 +0.01(+0.32%)
Apr 16, 2015 3.090 3.090 3.080 3.080 2,373 -0.06(-1.91%)
Apr 15, 2015 3.130 3.140 3.110 3.140 9,190 +0.02(+0.80%)
Apr 14, 2015 3.110 3.129 3.100 3.115 21,886 +0.03(+0.81%)
Apr 13, 2015 3.130 3.130 3.090 3.090 1,221 -0.02(-0.64%)
Apr 10, 2015 3.085 3.110 3.080 3.110 6,926 +0.03(+0.97%)
Apr 09, 2015 3.070 3.090 3.070 3.080 11,150 -0.03(-0.96%)
Apr 08, 2015 3.110 3.110 3.110 3.110 1,515 +0.01(+0.32%)
Apr 07, 2015 3.120 3.120 3.090 3.100 3,625 +0.03(+0.98%)
Apr 06, 2015 3.070 3.070 3.070 3.070 744 -0.01(-0.32%)
Apr 02, 2015 3.080 3.080 3.080 0 +0.02(+0.49%)
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.