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

Alstom S.A. (OP: ALSMY )

1.540 -0.022 (-1.41%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 1, 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 (%)
Aug 31, 2012 3.500 3.520 3.460 3.500 161,157 +0.10(+2.94%)
Aug 30, 2012 3.420 3.456 3.370 3.400 112,572 -0.05(-1.45%)
Aug 29, 2012 3.450 3.490 3.430 3.450 39,837 -0.05(-1.43%)
Aug 27, 2012 3.510 3.540 3.500 3.500 99,666 -0.01(-0.28%)
Aug 24, 2012 3.460 3.530 3.460 3.510 81,381 +0.00(+0.00%)
Aug 23, 2012 3.510 3.530 3.500 3.510 67,909 -0.03(-0.85%)
Aug 22, 2012 3.520 3.590 3.510 3.540 68,559 -0.04(-1.14%)
Aug 21, 2012 3.560 3.640 3.560 3.581 131,923 +0.03(+0.87%)
Aug 20, 2012 3.480 3.550 3.480 3.550 60,501 +0.04(+1.14%)
Aug 17, 2012 3.510 3.540 3.490 3.510 34,334 +0.07(+2.03%)
Aug 16, 2012 3.410 3.460 3.400 3.440 92,777 +0.09(+2.69%)
Aug 15, 2012 3.320 3.380 3.320 3.350 42,182 -0.02(-0.59%)
Aug 14, 2012 3.390 3.450 3.370 3.370 55,992 +0.01(+0.30%)
Aug 13, 2012 3.350 3.390 3.340 3.360 91,881 -0.01(-0.30%)
Aug 11, 2012 3.350 3.390 3.340 3.370 63,032 +0.00(+0.00%)
Aug 10, 2012 3.350 3.390 3.340 3.370 63,032 -0.03(-0.88%)
Aug 09, 2012 3.370 3.420 3.370 3.400 95,929 -0.02(-0.58%)
Aug 08, 2012 3.400 3.460 3.400 3.420 38,027 -0.03(-0.87%)
Aug 07, 2012 3.390 3.450 3.390 3.450 340,814 +0.06(+1.77%)
Aug 06, 2012 3.370 3.430 3.370 3.390 81,724 +0.10(+3.04%)
Aug 03, 2012 3.280 3.340 3.280 3.290 238,989 +0.20(+6.47%)
Aug 02, 2012 3.110 3.160 3.070 3.090 74,928 -0.15(-4.63%)
Aug 01, 2012 3.210 3.270 3.210 3.240 143,362 +0.00(+0.00%)
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%)
Jul 02, 2012 3.110 3.162 3.060 3.162 239,619 +0.04(+1.35%)
Jun 30, 2012 3.010 3.130 3.010 3.120 117,068 -0.01(-0.32%)
Jun 29, 2012 3.010 3.130 3.010 3.130 118,318 +0.29(+10.21%)
Jun 28, 2012 2.760 2.850 2.760 2.840 126,070 -0.03(-1.05%)
Jun 27, 2012 2.780 2.890 2.780 2.870 144,611 +0.12(+4.36%)
Jun 26, 2012 2.850 2.850 2.730 2.750 160,861 -0.13(-4.51%)
Jun 25, 2012 2.900 2.900 2.800 2.880 100,604 -0.18(-5.88%)
Jun 22, 2012 3.070 3.090 3.020 3.060 206,496 -0.01(-0.33%)
Jun 21, 2012 3.160 3.200 3.070 3.070 210,754 -0.06(-1.92%)
Jun 20, 2012 3.080 3.170 3.080 3.130 140,961 +0.07(+2.29%)
Jun 19, 2012 3.050 3.090 3.020 3.060 2,769,094 +0.10(+3.38%)
Jun 18, 2012 2.980 3.056 2.960 2.960 234,119 -0.04(-1.33%)
Jun 15, 2012 2.910 3.010 2.910 3.000 585,231 +0.12(+4.17%)
Jun 14, 2012 2.820 2.900 2.820 2.880 188,679 +0.04(+1.41%)
Jun 13, 2012 2.840 2.890 2.830 2.840 101,551 -0.18(-5.96%)
Jun 12, 2012 3.000 3.024 2.940 3.020 101,832 +0.07(+2.37%)
Jun 11, 2012 3.070 3.070 2.950 2.950 172,855 -0.09(-2.96%)
Jun 08, 2012 2.980 3.040 2.970 3.040 190,532 -0.02(-0.65%)
Jun 07, 2012 3.130 3.150 3.030 3.060 301,267 -0.04(-1.29%)
Jun 06, 2012 2.980 3.100 2.980 3.100 1,002,695 +0.22(+7.64%)
Jun 05, 2012 2.870 2.904 2.835 2.880 391,477 +0.03(+1.05%)
Jun 04, 2012 2.850 2.860 2.820 2.850 183,560 +0.02(+0.71%)
Jun 02, 2012 2.820 2.928 2.800 2.830 342,489 +0.00(+0.00%)
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.