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

Alstom S.A. (OP: ALSMY )

1.920 +0.100 (+5.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2016 2.230 2.275 2.230 2.270 7,163 +0.07(+3.18%)
Jun 29, 2016 2.180 2.200 2.180 2.200 3,614 +0.11(+5.26%)
Jun 28, 2016 2.070 2.090 2.065 2.090 14,881 +0.01(+0.48%)
Jun 27, 2016 2.080 2.080 2.060 2.080 1,680 -0.10(-4.81%)
Jun 24, 2016 2.200 2.200 2.170 2.185 5,068 -0.25(-10.08%)
Jun 23, 2016 2.420 2.450 2.420 2.430 4,364 +0.04(+1.46%)
Jun 22, 2016 2.400 2.400 2.380 2.395 5,933 +0.04(+1.70%)
Jun 20, 2016 2.355 2.355 2.355 0 +0.10(+4.20%)
Jun 17, 2016 2.240 2.260 2.240 2.260 8,465 +0.00(+0.00%)
Jun 16, 2016 2.250 2.260 2.240 2.260 45,940 -0.02(-0.88%)
Jun 15, 2016 2.285 2.300 2.270 2.280 5,141 -0.01(-0.44%)
Jun 14, 2016 2.310 2.310 2.290 2.290 1,676 -0.02(-0.87%)
Jun 13, 2016 2.340 2.340 2.310 2.310 1,336 -0.17(-6.85%)
Jun 09, 2016 2.480 2.480 2.480 60 -0.06(-2.36%)
Jun 07, 2016 2.540 2.540 2.540 16 +0.02(+0.79%)
Jun 06, 2016 2.520 2.520 2.520 2.520 521 +0.01(+0.40%)
Jun 03, 2016 2.500 2.510 2.490 2.510 125,533 +0.05(+2.03%)
Jun 02, 2016 2.460 2.480 2.450 2.460 6,732 -0.01(-0.40%)
May 31, 2016 2.470 2.470 2.470 0 +0.02(+0.82%)
May 27, 2016 2.450 2.450 2.450 0 -0.01(-0.41%)
May 26, 2016 2.480 2.500 2.440 2.460 316,046 +0.02(+0.82%)
May 24, 2016 2.440 2.440 2.440 0 +0.05(+2.09%)
May 23, 2016 2.400 2.400 2.380 2.390 5,301 -0.05(-2.25%)
May 19, 2016 2.445 2.445 2.445 0 +0.03(+1.45%)
May 17, 2016 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2016 2.380 2.450 2.380 2.450 2,681 +0.01(+0.41%)
May 12, 2016 2.440 2.440 2.440 0 -0.04(-1.61%)
May 11, 2016 2.480 2.480 2.480 2.480 2,130 +0.03(+1.22%)
May 10, 2016 2.435 2.455 2.430 2.450 33,090 +0.05(+2.08%)
May 09, 2016 2.415 2.415 2.400 2.400 22,160 -0.05(-2.04%)
May 06, 2016 2.450 2.450 2.450 2.450 2,047 -0.03(-1.41%)
May 04, 2016 2.485 2.485 2.485 2 +0.00(+0.20%)
May 03, 2016 2.480 2.480 2.480 2.480 718 -0.04(-1.59%)
May 02, 2016 2.520 2.520 2.520 2.520 200 +0.02(+0.80%)
Apr 29, 2016 2.490 2.510 2.490 2.500 7,629 -0.03(-1.19%)
Apr 28, 2016 2.515 2.530 2.515 2.530 1,450 -0.03(-1.17%)
Apr 27, 2016 2.542 2.560 2.530 2.560 15,168 +0.04(+1.39%)
Apr 26, 2016 2.510 2.525 2.510 2.525 1,749 +0.02(+0.60%)
Apr 22, 2016 2.510 2.510 2.510 0 -0.01(-0.20%)
Apr 21, 2016 2.515 2.515 2.515 2.515 165 -0.03(-1.37%)
Apr 20, 2016 2.550 2.550 2.550 2.550 363 -0.02(-0.78%)
Apr 19, 2016 2.570 2.570 2.570 2.570 1,065 -0.07(-2.65%)
Apr 18, 2016 2.640 2.640 2.640 2.640 350 +0.00(+0.00%)
Apr 15, 2016 2.640 2.640 2.640 2.640 243 +0.10(+3.94%)
Apr 13, 2016 2.540 2.540 2.540 0 +0.03(+1.20%)
Apr 12, 2016 2.520 2.520 2.500 2.510 5,972 +0.00(+0.00%)
Apr 11, 2016 2.500 2.510 2.500 2.510 955 -0.04(-1.57%)
Apr 08, 2016 2.550 2.550 2.550 2.550 3,800 +0.17(+7.14%)
Apr 07, 2016 2.350 2.380 2.350 2.380 601 -0.04(-1.65%)
Apr 06, 2016 2.420 2.430 2.420 2.420 13,310 +0.06(+2.54%)
Apr 05, 2016 2.385 2.395 2.360 2.360 4,798 -0.04(-1.54%)
Apr 04, 2016 2.390 2.397 2.390 2.397 578 +0.01(+0.29%)
Apr 01, 2016 2.420 2.430 2.390 2.390 7,065 -0.10(-4.02%)
Mar 31, 2016 2.490 2.490 2.490 2.490 255 -0.04(-1.58%)
Mar 30, 2016 2.550 2.580 2.510 2.530 1,277 -0.07(-2.69%)
Mar 29, 2016 2.530 2.600 2.530 2.600 48,829 +0.10(+4.00%)
Mar 28, 2016 2.500 2.500 2.500 2.500 290 -0.04(-1.57%)
Mar 24, 2016 2.540 2.540 2.540 0 +0.05(+2.01%)
Mar 23, 2016 2.490 2.490 2.490 2.490 373 -0.09(-3.49%)
Mar 22, 2016 2.580 2.580 2.580 2.580 1,213 -0.04(-1.53%)
Mar 21, 2016 2.580 2.620 2.580 2.620 215 +0.02(+0.77%)
Mar 18, 2016 2.620 2.630 2.600 2.600 4,465 +0.08(+3.17%)
Mar 17, 2016 2.510 2.520 2.510 2.520 9,256 +0.06(+2.65%)
Mar 16, 2016 2.450 2.500 2.450 2.455 4,891 +0.06(+2.29%)
Mar 15, 2016 2.410 2.410 2.370 2.400 5,995 +0.02(+0.84%)
Mar 11, 2016 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 10, 2016 2.400 2.400 2.350 2.350 17,814 +0.00(+0.00%)
Mar 09, 2016 2.390 2.390 2.350 2.350 3,286 +0.03(+1.29%)
Mar 08, 2016 2.365 2.380 2.320 2.320 8,734 -0.11(-4.53%)
Mar 07, 2016 2.370 2.460 2.370 2.430 17,023 +0.05(+2.10%)
Mar 04, 2016 2.380 2.380 2.370 2.380 115,274 +0.15(+6.73%)
Mar 03, 2016 2.203 2.230 2.203 2.230 6,993 +0.06(+2.76%)
Mar 02, 2016 2.170 2.230 2.170 2.170 5,402 +0.00(+0.00%)
Mar 01, 2016 2.185 2.185 2.170 2.170 3,012 -0.08(-3.56%)
Feb 29, 2016 2.120 2.250 2.120 2.250 2,995 +0.06(+2.51%)
Feb 26, 2016 2.195 2.195 2.195 2.195 124,067 +0.02(+1.15%)
Feb 25, 2016 2.150 2.190 2.150 2.170 14,790 +0.00(+0.00%)
Feb 24, 2016 2.180 2.180 2.170 2.170 242 -0.04(-1.81%)
Feb 23, 2016 2.240 2.250 2.210 2.210 10,535 -0.06(-2.64%)
Feb 22, 2016 2.240 2.270 2.240 2.270 310 +0.02(+0.89%)
Feb 19, 2016 2.250 2.250 2.250 2.250 570 +0.00(+0.00%)
Feb 18, 2016 2.290 2.290 2.250 2.250 1,659 -0.04(-1.53%)
Feb 17, 2016 2.270 2.320 2.260 2.285 13,890 +0.04(+1.56%)
Feb 16, 2016 2.280 2.280 2.250 2.250 2,914 +0.06(+2.74%)
Feb 12, 2016 2.190 2.190 2.190 0 -0.02(-0.90%)
Feb 11, 2016 2.275 2.275 2.210 2.210 1,960 -0.12(-4.95%)
Feb 10, 2016 2.280 2.325 2.280 2.325 670 +0.05(+1.97%)
Feb 09, 2016 2.290 2.320 2.280 2.280 6,544 -0.10(-4.20%)
Feb 08, 2016 2.380 2.380 2.380 2.380 260 -0.10(-4.03%)
Feb 05, 2016 2.480 2.480 2.480 2.480 490 -0.06(-2.36%)
Feb 04, 2016 2.610 2.610 2.520 2.540 8,613 -0.10(-3.79%)
Feb 03, 2016 2.640 2.640 2.640 2.640 1,000 +0.07(+2.72%)
Feb 02, 2016 2.605 2.605 2.570 2.570 1,398 -0.08(-2.84%)
Jan 29, 2016 2.645 2.645 2.645 80 +0.02(+0.95%)
Jan 28, 2016 2.620 2.700 2.620 2.620 5,966 +0.04(+1.75%)
Jan 26, 2016 2.575 2.575 2.575 28 -0.12(-4.63%)
Jan 25, 2016 2.700 2.700 2.700 2.700 2,371 -0.04(-1.46%)
Jan 22, 2016 2.700 2.750 2.670 2.740 17,294 +0.00(+0.00%)
Jan 21, 2016 2.740 2.740 2.740 2.740 795 +0.06(+2.24%)
Jan 20, 2016 2.680 2.695 2.650 2.680 107,491 -0.06(-2.37%)
Jan 19, 2016 2.860 2.860 2.650 2.745 25,765 +0.12(+4.77%)
Jan 15, 2016 2.620 2.620 2.620 0 -0.34(-11.49%)
Jan 14, 2016 2.950 3.000 2.950 2.960 31,229 +0.06(+2.07%)
Jan 13, 2016 2.950 2.950 2.900 2.900 5,616 -0.07(-2.49%)
Jan 12, 2016 2.994 2.994 2.974 2.974 972 +0.01(+0.27%)
Jan 11, 2016 2.930 2.966 2.930 2.966 3,576 +0.06(+1.92%)
Jan 07, 2016 2.910 2.910 2.910 52 +0.00(+0.00%)
Jan 06, 2016 2.910 2.910 2.910 2.910 1,050 -0.03(-1.02%)
Jan 05, 2016 2.920 2.940 2.920 2.940 1,843 -0.01(-0.34%)
Jan 04, 2016 2.930 2.950 2.930 2.950 2,115 -0.04(-1.34%)
Dec 31, 2015 2.990 2.990 2.990 0 -0.03(-0.99%)
Dec 30, 2015 3.000 3.020 3.000 3.020 6,486 +0.00(+0.00%)
Dec 29, 2015 3.014 3.020 2.980 3.020 4,903 +0.02(+0.83%)
Dec 28, 2015 2.973 2.995 2.970 2.995 2,986 +0.06(+2.04%)
Dec 24, 2015 2.935 2.935 2.935 0 -0.02(-0.84%)
Dec 23, 2015 2.920 2.960 2.920 2.960 3,367 +0.03(+1.02%)
Dec 22, 2015 2.930 2.946 2.930 2.930 15,145 +0.01(+0.34%)
Dec 21, 2015 2.920 2.920 2.920 2.920 6,633 +0.00(+0.00%)
Dec 18, 2015 2.940 2.940 2.910 2.920 2,519 +0.03(+1.04%)
Dec 17, 2015 2.920 2.920 2.890 2.890 4,200 -0.05(-1.70%)
Dec 16, 2015 2.950 2.950 2.940 2.940 5,740 -0.00(-0.10%)
Dec 15, 2015 2.943 2.943 2.943 2.943 3,364 +0.01(+0.44%)
Dec 14, 2015 2.920 2.930 2.920 2.930 2,068 -0.04(-1.35%)
Dec 10, 2015 2.970 2.970 2.970 30 -0.09(-2.94%)
Dec 09, 2015 3.058 3.070 3.000 3.060 6,971 -0.03(-0.97%)
Dec 08, 2015 3.085 3.090 3.050 3.090 16,712 +0.11(+3.69%)
Dec 04, 2015 2.980 2.980 2.980 94 -0.04(-1.32%)
Dec 03, 2015 3.014 3.025 3.010 3.020 7,194 +0.03(+1.00%)
Dec 02, 2015 2.970 3.000 2.970 2.990 16,475 -0.07(-2.29%)
Dec 01, 2015 3.060 3.060 3.040 3.060 11,006 +0.03(+0.99%)
Nov 27, 2015 3.030 3.030 3.030 0 +0.01(+0.50%)
Nov 25, 2015 3.015 3.015 3.015 0 +0.00(+0.03%)
Nov 24, 2015 3.005 3.014 3.005 3.014 989 -0.01(-0.20%)
Nov 23, 2015 3.020 596 -0.03(-0.98%)
Nov 20, 2015 3.040 3.060 3.040 3.050 4,469 +0.00(+0.00%)
Nov 19, 2015 3.050 3.050 3.050 3.050 1,231 -0.03(-1.10%)
Nov 18, 2015 3.084 3.084 3.084 3.084 3,056 +0.02(+0.78%)
Nov 17, 2015 3.060 3.060 3.060 3.060 677 -0.05(-1.61%)
Nov 16, 2015 3.110 3.110 3.110 3.110 100 +0.04(+1.30%)
Nov 11, 2015 3.070 3.070 3.070 50 -0.01(-0.32%)
Nov 10, 2015 3.050 3.080 3.050 3.080 38,152 -0.04(-1.28%)
Nov 09, 2015 3.100 3.120 3.100 3.120 22,710 +0.06(+1.96%)
Nov 06, 2015 3.060 3.060 3.060 3.060 691 -0.05(-1.61%)
Nov 05, 2015 3.160 3.160 3.100 3.110 1,160 -0.39(-11.14%)
Nov 04, 2015 3.250 3.640 3.250 3.500 91,927 +0.28(+8.70%)
Nov 03, 2015 3.220 3.220 3.220 3.220 13,948 +0.00(+0.00%)
Nov 02, 2015 3.225 3.230 3.220 3.220 5,292 -0.02(-0.62%)
Oct 30, 2015 3.200 3.240 3.200 3.240 16,311 +0.02(+0.62%)
Oct 28, 2015 3.220 3.220 3.220 0 +0.09(+2.88%)
Oct 26, 2015 3.130 3.130 3.130 75 -0.01(-0.32%)
Oct 23, 2015 3.135 3.140 3.135 3.140 1,649 +0.00(+0.00%)
Oct 20, 2015 3.140 3.140 3.140 0 -0.01(-0.32%)
Oct 19, 2015 3.150 3.150 3.150 3.150 100 -0.01(-0.32%)
Oct 16, 2015 3.160 3.160 3.160 3.160 100 -0.01(-0.32%)
Oct 14, 2015 3.170 3.170 3.170 49 +0.02(+0.79%)
Oct 13, 2015 3.140 3.190 3.140 3.145 30,039 -0.01(-0.32%)
Oct 09, 2015 3.155 3.155 3.155 0 -0.04(-1.10%)
Oct 08, 2015 3.150 3.190 3.150 3.190 20,685 +0.05(+1.59%)
Oct 06, 2015 3.140 3.140 3.140 0 +0.03(+0.96%)
Oct 05, 2015 3.110 3.110 3.110 3.110 2,000 +0.03(+0.97%)
Oct 02, 2015 3.080 3.080 3.080 3.080 2,000 +0.02(+0.49%)
Oct 01, 2015 3.060 3.065 3.060 3.065 2,645 +0.04(+1.49%)
Sep 30, 2015 3.020 3.020 3.020 3.020 1,750 -0.03(-0.98%)
Sep 25, 2015 3.050 3.050 3.050 30 +0.03(+0.99%)
Sep 24, 2015 3.020 3.020 3.020 3.020 1,475 -0.03(-0.98%)
Sep 23, 2015 3.002 3.050 3.000 3.050 2,757 +0.03(+0.99%)
Sep 22, 2015 3.040 3.040 3.020 3.020 2,615 -0.07(-2.27%)
Sep 21, 2015 3.093 3.093 3.090 3.090 10,507 -0.08(-2.37%)
Sep 18, 2015 3.165 3.165 3.165 3.165 576 -0.02(-0.78%)
Sep 17, 2015 3.180 3.190 3.180 3.190 14,162 +0.05(+1.59%)
Sep 15, 2015 3.140 3.140 3.140 0 +0.01(+0.32%)
Sep 14, 2015 3.136 3.136 3.130 3.130 754 -0.07(-2.19%)
Sep 11, 2015 3.200 3.200 3.200 3.200 2,445 +0.04(+1.27%)
Sep 10, 2015 3.200 3.200 3.160 3.160 1,135 -0.04(-1.25%)
Sep 09, 2015 3.200 3.200 3.200 3.200 216 +0.00(+0.00%)
Sep 08, 2015 3.200 3.210 3.190 3.200 13,606 +0.19(+6.31%)
Sep 04, 2015 3.010 3.010 3.010 0 -0.06(-1.95%)
Sep 03, 2015 3.070 3.070 3.070 3.070 1,117 -0.05(-1.60%)
Sep 02, 2015 3.120 3.120 3.120 3.120 100 +0.06(+2.13%)
Sep 01, 2015 3.030 3.080 3.030 3.055 83,438 +0.02(+0.49%)
Aug 31, 2015 3.045 3.045 3.040 3.040 5,465 +0.04(+1.33%)
Aug 28, 2015 3.026 3.026 3.000 3.000 828 +0.00(+0.00%)
Aug 27, 2015 3.020 3.020 3.000 3.000 1,107 -0.01(-0.33%)
Aug 26, 2015 3.050 3.050 3.010 3.010 1,138 +0.02(+0.67%)
Aug 25, 2015 3.050 3.050 2.990 2.990 1,926 -0.01(-0.33%)
Aug 24, 2015 2.930 3.000 2.930 3.000 1,725 -0.05(-1.64%)
Aug 21, 2015 3.050 3.050 3.050 3.050 804 +0.00(+0.00%)
Aug 20, 2015 3.030 3.050 3.030 3.050 3,422 +0.03(+0.99%)
Aug 19, 2015 3.005 3.020 3.005 3.020 6,635 -0.01(-0.33%)
Aug 18, 2015 3.030 3.030 3.030 3.030 1,227 -0.01(-0.33%)
Aug 17, 2015 3.020 3.040 3.010 3.040 61,362 +0.10(+3.40%)
Aug 14, 2015 2.850 2.960 2.850 2.940 67,670 +0.12(+4.26%)
Aug 13, 2015 2.830 2.845 2.820 2.820 1,312 -0.05(-1.57%)
Aug 12, 2015 2.850 2.865 2.850 2.865 1,536 -0.02(-0.83%)
Aug 11, 2015 2.890 2.895 2.889 2.889 2,197 -0.01(-0.38%)
Aug 10, 2015 2.900 2.900 2.900 2.900 1,650 +0.03(+1.05%)
Aug 07, 2015 2.890 2.910 2.870 2.870 8,083 +0.00(+0.00%)
Aug 06, 2015 2.870 2.870 2.870 2.870 509 +0.01(+0.49%)
Aug 05, 2015 2.900 2.900 2.856 2.856 1,530 +0.02(+0.56%)
Aug 04, 2015 2.875 2.875 2.840 2.840 2,523 -0.04(-1.39%)
Aug 03, 2015 2.880 2.880 2.880 2.880 633 +0.00(+0.00%)
Jul 31, 2015 2.890 2.890 2.880 2.880 5,400 +0.04(+1.41%)
Jul 30, 2015 2.850 2.870 2.840 2.840 4,751 -0.03(-1.05%)
Jul 29, 2015 2.885 2.890 2.870 2.870 2,077 +0.00(+0.00%)
Jul 28, 2015 2.860 2.880 2.860 2.870 6,896 +0.02(+0.70%)
Jul 27, 2015 2.860 2.860 2.850 2.850 14,730 -0.02(-0.77%)
Jul 24, 2015 2.890 2.890 2.872 2.872 1,391 -0.02(-0.62%)
Jul 23, 2015 2.930 2.930 2.890 2.890 20,904 +0.01(+0.35%)
Jul 22, 2015 2.880 2.910 2.880 2.880 4,491 +0.01(+0.35%)
Jul 21, 2015 2.860 2.880 2.840 2.870 21,758 +0.02(+0.84%)
Jul 20, 2015 2.876 2.876 2.846 2.846 14,925 +0.02(+0.57%)
Jul 17, 2015 2.870 2.870 2.830 2.830 19,389 -0.02(-0.70%)
Jul 16, 2015 2.860 2.860 2.850 2.850 3,057 +0.02(+0.71%)
Jul 15, 2015 2.867 2.867 2.830 2.830 3,967 -0.02(-0.70%)
Jul 14, 2015 2.850 2.880 2.850 2.850 14,864 -0.00(-0.18%)
Jul 13, 2015 2.865 2.865 2.850 2.855 22,983 +0.02(+0.88%)
Jul 10, 2015 2.835 2.846 2.830 2.830 3,242 +0.09(+3.28%)
Jul 09, 2015 2.780 2.780 2.740 2.740 10,671 -0.02(-0.72%)
Jul 08, 2015 2.770 2.800 2.760 2.760 38,991 +0.05(+1.85%)
Jul 07, 2015 2.740 2.740 2.670 2.710 25,957 -0.05(-1.81%)
Jul 06, 2015 2.750 2.800 2.750 2.760 5,696 -0.02(-0.72%)
Jul 02, 2015 2.780 2.780 2.780 0 -0.02(-0.54%)
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.