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

Alstom S.A. (OP: ALSMY )

1.550 +0.040 (+2.65%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 18, 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 29, 2018 4.550 4.620 4.550 4.550 12,432 -0.04(-0.87%)
Jun 28, 2018 4.500 4.590 4.470 4.590 1,674 +0.09(+2.00%)
Jun 27, 2018 4.630 4.630 4.500 4.500 6,674 +0.04(+0.90%)
Jun 26, 2018 4.460 4.460 4.460 4.460 10,204 -0.07(-1.55%)
Jun 25, 2018 4.500 4.530 4.474 4.530 2,021 -0.12(-2.58%)
Jun 22, 2018 4.590 4.650 4.590 4.650 405 +0.05(+1.09%)
Jun 21, 2018 4.460 4.600 4.460 4.600 1,192 +0.07(+1.55%)
Jun 20, 2018 4.520 4.530 4.520 4.530 1,093 -0.09(-1.95%)
Jun 18, 2018 4.620 4.620 4.620 0 -0.05(-1.05%)
Jun 14, 2018 4.669 4.669 4.669 5 -0.13(-2.73%)
Jun 13, 2018 4.800 4.800 4.800 4.800 1,040 +0.04(+0.84%)
Jun 12, 2018 4.760 4.760 4.760 4.760 200 -0.03(-0.63%)
Jun 08, 2018 4.790 4.790 4.790 0 -0.05(-1.03%)
Jun 07, 2018 4.840 4.840 4.840 4.840 8,308 +0.07(+1.47%)
Jun 06, 2018 4.830 4.830 4.770 4.770 834 -0.02(-0.42%)
Jun 04, 2018 4.790 4.790 4.790 87 +0.06(+1.27%)
Jun 01, 2018 4.730 4.730 4.730 4.730 1,036 +0.07(+1.50%)
May 31, 2018 4.705 4.705 4.660 4.660 417 +0.03(+0.65%)
May 30, 2018 4.630 4.630 4.630 4.630 325 +0.03(+0.65%)
May 29, 2018 4.600 4.600 4.600 4.600 123 -0.17(-3.56%)
May 25, 2018 4.770 4.770 4.770 0 +0.00(+0.00%)
May 24, 2018 4.760 4.770 4.760 4.770 2,431 +0.06(+1.27%)
May 23, 2018 4.710 4.710 4.710 4.710 1,000 -0.04(-0.84%)
May 22, 2018 4.770 4.770 4.750 4.750 22,820 -0.02(-0.42%)
May 21, 2018 4.780 4.780 4.770 4.770 800 +0.12(+2.58%)
May 16, 2018 4.650 4.650 4.650 24 +0.06(+1.20%)
May 14, 2018 4.595 4.595 4.595 0 +0.04(+0.77%)
May 11, 2018 4.560 4.560 4.560 4.560 400 +0.00(+0.00%)
May 10, 2018 4.550 4.560 4.550 4.560 495 +0.05(+1.02%)
May 09, 2018 4.500 4.514 4.500 4.514 4,000 +0.06(+1.44%)
May 04, 2018 4.450 4.450 4.450 0 -0.02(-0.45%)
May 03, 2018 4.480 4.480 4.470 4.470 815 -0.05(-1.11%)
May 02, 2018 4.500 4.612 4.500 4.520 2,612 +0.07(+1.57%)
Apr 30, 2018 4.450 4.450 4.450 0 -0.09(-2.09%)
Apr 26, 2018 4.545 4.545 4.545 0 +0.04(+0.78%)
Apr 25, 2018 4.510 4.510 4.510 4.510 100 -0.08(-1.85%)
Apr 24, 2018 4.640 4.640 4.595 4.595 800 -0.00(-0.11%)
Apr 19, 2018 4.600 4.600 4.600 0 +0.04(+0.88%)
Apr 18, 2018 4.560 4.560 4.560 4.560 2,750 +0.06(+1.24%)
Apr 17, 2018 4.500 4.530 4.500 4.504 5,135 -0.04(-0.79%)
Apr 12, 2018 4.540 4.540 4.540 40 +0.05(+1.23%)
Apr 10, 2018 4.485 4.485 4.485 0 -0.03(-0.77%)
Apr 09, 2018 4.520 4.520 4.400 4.520 340 +0.02(+0.44%)
Apr 06, 2018 4.500 4.500 4.500 4.500 438 +0.12(+2.62%)
Apr 04, 2018 4.385 4.385 4.385 0 -0.08(-1.68%)
Apr 03, 2018 4.460 4.460 4.360 4.460 2,022 +0.07(+1.48%)
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.