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

Alstom S.A. (OP: ALSMY )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2019 4.300 4.310 4.220 4.270 29,123 -0.02(-0.47%)
Jul 30, 2019 4.290 4.300 4.270 4.290 34,551 -0.03(-0.69%)
Jul 29, 2019 4.290 4.340 4.290 4.320 20,260 +0.02(+0.35%)
Jul 26, 2019 4.330 4.340 4.300 4.305 13,300 +0.09(+2.26%)
Jul 25, 2019 4.230 4.250 4.210 4.210 46,661 +0.05(+1.32%)
Jul 24, 2019 4.130 4.190 4.130 4.155 97,414 +0.05(+1.22%)
Jul 23, 2019 4.130 4.130 4.090 4.105 18,168 -0.05(-1.29%)
Jul 22, 2019 4.130 4.160 4.130 4.159 8,462 -0.00(-0.04%)
Jul 19, 2019 4.192 4.200 4.160 4.160 8,100 +0.02(+0.48%)
Jul 18, 2019 4.160 4.178 4.120 4.140 33,874 -0.06(-1.31%)
Jul 17, 2019 4.206 4.220 4.170 4.195 8,753 +0.02(+0.36%)
Jul 16, 2019 4.190 4.230 4.180 4.180 27,829 -0.02(-0.48%)
Jul 15, 2019 4.190 4.220 4.150 4.200 8,981 -0.05(-1.18%)
Jul 12, 2019 4.240 4.250 4.140 4.250 10,700 +0.06(+1.43%)
Jul 11, 2019 4.630 4.630 4.160 4.190 20,950 -0.50(-10.76%)
Jul 10, 2019 4.650 4.750 4.600 4.695 46,337 +0.00(+0.11%)
Jul 09, 2019 4.620 4.700 4.605 4.690 110,914 +0.06(+1.25%)
Jul 08, 2019 4.630 4.650 4.600 4.632 24,327 +0.05(+1.03%)
Jul 05, 2019 4.580 4.600 4.530 4.585 21,500 -0.05(-1.19%)
Jul 03, 2019 4.670 4.670 4.630 4.640 21,200 -0.01(-0.22%)
Jul 02, 2019 4.630 4.670 4.630 4.650 2,272 +0.04(+0.87%)
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.