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

Alstom S.A. (OP: ALSMY )

1.940 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Jul 31, 2012 3.300 3.300 3.170 3.240 884,673 +0.00(+0.00%)
Jul 30, 2012 3.160 3.280 3.150 3.240 2,540,371 +0.06(+1.89%)
Jul 27, 2012 3.130 3.290 3.130 3.180 856,099 +0.03(+0.95%)
Jul 26, 2012 3.140 3.180 3.130 3.150 139,936 +0.16(+5.35%)
Jul 25, 2012 3.030 3.034 2.940 2.990 126,328 +0.04(+1.36%)
Jul 24, 2012 3.010 3.010 2.910 2.950 132,066 -0.02(-0.67%)
Jul 23, 2012 2.946 2.980 2.930 2.970 47,854 -0.12(-3.88%)
Jul 20, 2012 3.100 3.120 3.090 3.090 48,120 -0.12(-3.74%)
Jul 19, 2012 3.210 3.230 3.200 3.210 180,635 +0.12(+3.88%)
Jul 18, 2012 3.060 3.140 3.060 3.090 82,631 +0.03(+0.98%)
Jul 17, 2012 3.040 3.060 2.970 3.060 151,268 +0.07(+2.34%)
Jul 16, 2012 2.970 3.030 2.950 2.990 173,135 +0.01(+0.34%)
Jul 14, 2012 2.910 3.010 2.910 2.980 112,544 +0.00(+0.00%)
Jul 13, 2012 2.910 3.010 2.910 2.980 112,544 +0.10(+3.47%)
Jul 12, 2012 2.900 2.940 2.850 2.880 72,732 -0.06(-2.04%)
Jul 11, 2012 2.920 2.940 2.900 2.940 26,348 -0.04(-1.34%)
Jul 10, 2012 3.040 3.040 2.980 2.980 109,393 -0.04(-1.19%)
Jul 09, 2012 2.960 3.020 2.930 3.016 23,060 +0.02(+0.53%)
Jul 06, 2012 3.010 3.050 2.980 3.000 366,028 -0.15(-4.76%)
Jul 05, 2012 3.190 3.190 3.100 3.150 1,261,443 -0.07(-2.17%)
Jul 03, 2012 3.160 3.270 3.160 3.220 46,792 +0.06(+1.83%)
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.