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 +0.000 (+0.02%)
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 (%)
Sep 29, 2010 5.050 5.050 5.050 0 +0.09(+1.81%)
Sep 28, 2010 5.070 5.070 4.890 4.960 2,757 -0.06(-1.20%)
Sep 27, 2010 5.020 5.020 5.020 5.020 500 +0.04(+0.80%)
Sep 24, 2010 4.864 4.980 4.864 4.980 22,544 +0.18(+3.75%)
Sep 23, 2010 4.800 4.800 4.800 4.800 604 -0.04(-0.83%)
Sep 22, 2010 5.000 5.150 4.840 4.840 3,573 -0.03(-0.62%)
Sep 21, 2010 4.870 4.870 4.870 4.870 1,901 +0.03(+0.62%)
Sep 20, 2010 4.910 4.910 4.840 4.840 1,973 -0.11(-2.22%)
Sep 17, 2010 4.850 4.950 4.850 4.950 6,610 -0.02(-0.40%)
Sep 14, 2010 4.970 4.970 4.970 0 +0.32(+6.88%)
Sep 13, 2010 4.750 4.750 4.650 4.650 909 +0.00(+0.00%)
Sep 10, 2010 4.750 4.780 4.650 4.650 124,467 -0.28(-5.68%)
Sep 09, 2010 4.941 4.941 4.850 4.930 2,726,360 +0.18(+3.79%)
Sep 08, 2010 4.750 4.750 4.750 4.750 738 -0.08(-1.66%)
Sep 03, 2010 4.830 4.830 4.830 0 -0.12(-2.42%)
Sep 02, 2010 5.000 5.000 4.910 4.950 3,864 -0.25(-4.81%)
Sep 01, 2010 4.900 5.200 4.900 5.200 661 +0.55(+11.83%)
Aug 31, 2010 4.600 4.650 4.600 4.650 575 +0.00(+0.00%)
Aug 30, 2010 4.790 4.790 4.650 4.650 1,007 -0.05(-1.06%)
Aug 26, 2010 4.700 4.700 4.700 136 -0.20(-4.08%)
Aug 25, 2010 4.900 4.900 4.900 4.900 400 +0.07(+1.45%)
Aug 24, 2010 4.800 4.830 4.800 4.830 904 -0.15(-3.01%)
Aug 23, 2010 4.900 4.980 4.900 4.980 1,926 -0.17(-3.30%)
Aug 20, 2010 5.150 5.150 5.150 5.150 482 +0.05(+0.98%)
Aug 19, 2010 5.130 5.130 5.050 5.100 696 -0.16(-3.04%)
Aug 18, 2010 5.400 5.400 5.260 5.260 1,223 -0.24(-4.36%)
Aug 17, 2010 5.200 5.500 5.200 5.500 2,115 +0.37(+7.21%)
Aug 13, 2010 5.130 5.130 5.130 0 -0.16(-3.02%)
Aug 11, 2010 5.290 5.290 5.290 0 -0.21(-3.82%)
Aug 10, 2010 5.550 5.550 5.500 5.500 937 -0.10(-1.79%)
Aug 09, 2010 5.600 5.600 5.600 5.600 467 +0.07(+1.27%)
Aug 06, 2010 5.700 5.700 5.500 5.530 1,092 -0.16(-2.81%)
Aug 05, 2010 5.500 5.690 5.500 5.690 815 +0.36(+6.75%)
Aug 04, 2010 5.250 5.330 5.250 5.330 1,801 -0.13(-2.38%)
Aug 03, 2010 5.550 5.550 5.300 5.460 3,551 +0.21(+4.00%)
Aug 02, 2010 5.500 5.500 5.250 5.250 1,279 +0.25(+5.00%)
Jul 30, 2010 5.000 5.000 5.000 5.000 183 -0.18(-3.47%)
Jul 29, 2010 5.150 5.180 5.150 5.180 575 +0.11(+2.17%)
Jul 28, 2010 5.070 5.070 5.070 5.070 1,223 +0.17(+3.47%)
Jul 27, 2010 5.250 5.250 4.900 4.900 4,791 -0.18(-3.54%)
Jul 26, 2010 5.080 5.080 5.080 5.080 5,700 +0.16(+3.25%)
Jul 23, 2010 5.100 5.100 4.920 4.920 5,944 +0.17(+3.58%)
Jul 22, 2010 4.850 5.100 4.750 4.750 72,689 +0.10(+2.15%)
Jul 20, 2010 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 16, 2010 4.650 4.650 4.650 0 -0.10(-2.11%)
Jul 15, 2010 5.000 5.000 4.750 4.750 2,562 -0.16(-3.26%)
Jul 14, 2010 4.910 4.910 4.910 4.910 1,507 -0.29(-5.58%)
Jul 13, 2010 5.200 5.200 5.200 5.200 150 +0.45(+9.47%)
Jul 12, 2010 4.750 4.850 4.750 4.750 1,271 +0.00(+0.00%)
Jul 09, 2010 4.750 4.750 4.750 4.750 314 -0.14(-2.86%)
Jul 08, 2010 4.850 4.890 4.850 4.890 2,133 +0.05(+1.03%)
Jul 07, 2010 4.600 4.840 4.600 4.840 4,571 +0.19(+4.09%)
Jul 06, 2010 4.750 4.800 4.650 4.650 4,588 +0.15(+3.33%)
Jul 02, 2010 4.550 4.550 4.500 4.500 18,571 +0.10(+2.27%)
Jul 01, 2010 4.350 4.450 4.350 4.400 5,650 -0.10(-2.22%)
Jun 30, 2010 4.800 4.800 4.400 4.500 7,653 +0.00(+0.00%)
Jun 29, 2010 4.538 4.538 4.350 4.500 19,820 -0.40(-8.16%)
Jun 25, 2010 4.500 4.900 4.500 4.900 1,140 +0.25(+5.38%)
Jun 24, 2010 4.710 4.710 4.650 4.650 1,189 -0.36(-7.19%)
Jun 23, 2010 4.800 5.010 4.800 5.010 4,639 -0.18(-3.47%)
Jun 22, 2010 5.000 5.190 4.900 5.190 2,261 +0.24(+4.85%)
Jun 21, 2010 5.000 5.200 4.900 4.950 17,051 +0.00(+0.00%)
Jun 18, 2010 5.010 5.110 4.800 4.950 1,714 +0.15(+3.13%)
Jun 17, 2010 5.000 5.000 4.800 4.800 615 -0.35(-6.80%)
Jun 16, 2010 5.150 5.150 5.150 5.150 200 +0.20(+4.04%)
Jun 15, 2010 4.950 4.950 4.800 4.950 15,960 +0.04(+0.81%)
Jun 14, 2010 4.700 4.910 4.700 4.910 3,100 +0.42(+9.35%)
Jun 11, 2010 4.350 4.500 4.350 4.490 1,476 +0.09(+2.05%)
Jun 10, 2010 4.400 4.470 4.400 4.400 1,018 -0.07(-1.57%)
Jun 09, 2010 4.390 4.470 4.390 4.470 805 +0.17(+3.95%)
Jun 08, 2010 4.450 4.450 4.050 4.300 1,369 -0.22(-4.87%)
Jun 04, 2010 4.520 4.520 4.520 0 -0.08(-1.74%)
Jun 03, 2010 5.000 5.000 4.500 4.600 1,660 +0.10(+2.22%)
Jun 02, 2010 4.500 4.500 4.500 4.500 113 -0.15(-3.23%)
Jun 01, 2010 4.790 4.790 4.500 4.650 15,242 -0.09(-1.90%)
May 28, 2010 4.740 4.740 4.740 4.740 264 -0.26(-5.20%)
May 27, 2010 4.950 5.150 4.800 5.000 16,234 +0.45(+9.89%)
May 26, 2010 4.550 4.550 4.550 4.550 586 +0.05(+1.11%)
May 25, 2010 4.500 4.500 4.500 4.500 1,480 -0.15(-3.23%)
May 24, 2010 4.650 4.650 4.650 4.650 245 -0.19(-3.93%)
May 21, 2010 4.950 4.950 4.800 4.840 11,322 -0.21(-4.16%)
May 20, 2010 4.840 5.050 4.650 5.050 1,028 +0.20(+4.12%)
May 19, 2010 5.100 5.100 4.600 4.850 580 -0.27(-5.34%)
May 18, 2010 5.300 5.300 5.124 5.124 19,840 +0.02(+0.46%)
May 17, 2010 5.100 5.100 5.100 5.100 1,000 +0.40(+8.51%)
May 14, 2010 5.250 5.300 4.700 4.700 1,833 -0.45(-8.74%)
May 13, 2010 5.320 5.320 5.150 5.150 258 -0.15(-2.83%)
May 12, 2010 5.300 5.300 5.300 5.300 1,000 -0.10(-1.85%)
May 11, 2010 5.400 5.400 5.400 5.400 12,000 +0.20(+3.85%)
May 10, 2010 5.550 5.550 5.200 5.200 11,176 +0.40(+8.33%)
May 07, 2010 4.800 4.800 4.800 4.800 2,001 +0.15(+3.23%)
May 06, 2010 5.400 5.400 4.650 4.650 1,946 -0.45(-8.82%)
May 05, 2010 5.200 5.250 5.100 5.100 712 -0.29(-5.38%)
May 04, 2010 5.200 5.400 5.200 5.390 1,091 -0.37(-6.42%)
May 03, 2010 5.960 6.000 5.760 5.760 556 -0.22(-3.68%)
Apr 30, 2010 5.850 5.980 5.850 5.980 550 -0.12(-1.97%)
Apr 29, 2010 5.700 6.200 5.700 6.100 17,655 +0.35(+6.09%)
Apr 28, 2010 5.750 5.750 5.750 5.750 315 -0.14(-2.38%)
Apr 27, 2010 6.150 6.150 5.890 5.890 1,713 -0.17(-2.81%)
Apr 26, 2010 6.300 6.300 6.060 6.060 1,289 -0.24(-3.81%)
Apr 22, 2010 6.300 6.300 6.300 6.300 26,600 -0.10(-1.56%)
Apr 21, 2010 6.400 6.400 6.400 6.400 2,000 +0.03(+0.51%)
Apr 19, 2010 6.368 6.368 6.368 6.368 0 -0.15(-2.33%)
Apr 15, 2010 6.520 6.520 6.520 6.520 0 +0.02(+0.31%)
Apr 13, 2010 6.500 6.500 6.500 6.500 0 +0.20(+3.17%)
Apr 12, 2010 6.550 6.550 6.300 6.300 13,346 +0.05(+0.80%)
Apr 09, 2010 6.550 6.550 6.100 6.250 2,320 -0.20(-3.10%)
Apr 08, 2010 6.450 6.450 6.450 6.450 295 -0.05(-0.77%)
Apr 05, 2010 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 01, 2010 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 30, 2010 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 29, 2010 6.500 6.500 6.500 6.500 1,960 +0.00(+0.00%)
Mar 24, 2010 6.500 6.500 6.500 6.500 0 -0.05(-0.76%)
Mar 22, 2010 6.550 6.550 6.550 6.550 0 -0.11(-1.65%)
Mar 18, 2010 6.660 6.660 6.660 6.660 0 -0.24(-3.48%)
Mar 17, 2010 6.650 6.900 6.650 6.900 4,250 +0.05(+0.73%)
Mar 16, 2010 7.000 7.000 6.850 6.850 560 -0.15(-2.14%)
Mar 15, 2010 7.000 7.000 7.000 7.000 865 +0.00(+0.00%)
Mar 11, 2010 7.000 7.000 7.000 7.000 0 +0.10(+1.45%)
Mar 04, 2010 6.900 6.900 6.900 6.900 0 +0.35(+5.34%)
Mar 01, 2010 6.550 6.550 6.550 0 +0.10(+1.55%)
Feb 26, 2010 6.550 6.550 6.450 6.450 1,640 -0.30(-4.44%)
Feb 22, 2010 6.750 6.750 6.750 0 +0.50(+8.00%)
Feb 17, 2010 6.250 6.250 6.250 0 +0.05(+0.81%)
Feb 16, 2010 6.100 6.200 6.100 6.200 420 -0.05(-0.80%)
Feb 08, 2010 6.250 6.250 6.250 0 -0.55(-8.09%)
Feb 04, 2010 6.800 6.800 6.800 0 -0.10(-1.45%)
Feb 01, 2010 6.900 6.900 6.900 0 -0.10(-1.43%)
Jan 29, 2010 7.000 7.000 7.000 7.000 3,760 +0.20(+2.94%)
Jan 28, 2010 6.950 6.950 6.800 6.800 3,035 +0.15(+2.26%)
Jan 27, 2010 7.050 7.300 6.650 6.650 3,260 -0.20(-2.92%)
Jan 26, 2010 7.050 7.050 6.850 6.850 8,232 -0.30(-4.20%)
Jan 21, 2010 7.150 7.150 7.150 0 -0.15(-2.05%)
Jan 20, 2010 7.300 7.300 7.300 7.300 232 -0.50(-6.41%)
Jan 13, 2010 7.800 7.800 7.800 0 +0.20(+2.63%)
Jan 08, 2010 7.600 7.600 7.600 0 +0.05(+0.66%)
Jan 07, 2010 7.610 7.610 7.550 7.550 720 +0.35(+4.86%)
Dec 21, 2009 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 16, 2009 7.200 7.200 7.200 7.200 0 +0.45(+6.67%)
Dec 14, 2009 6.750 6.750 6.750 0 -0.41(-5.76%)
Dec 11, 2009 7.162 7.162 7.162 7.162 51,200 -0.09(-1.21%)
Dec 10, 2009 7.350 7.350 7.250 7.250 400 +0.37(+5.38%)
Dec 09, 2009 6.900 6.900 6.880 6.880 1,200 -0.37(-5.10%)
Dec 07, 2009 7.250 7.250 7.250 7.250 0 -0.35(-4.61%)
Dec 04, 2009 7.600 7.600 7.600 7.600 152 -0.05(-0.65%)
Dec 03, 2009 7.250 7.650 7.250 7.650 700 +0.07(+0.92%)
Dec 02, 2009 7.550 7.580 7.550 7.580 1,200 +0.33(+4.55%)
Dec 01, 2009 7.250 7.250 7.250 7.250 140 -0.30(-3.97%)
Nov 25, 2009 7.550 7.550 7.550 0 +0.45(+6.34%)
Nov 24, 2009 7.200 7.250 7.100 7.100 2,251 -0.15(-2.07%)
Nov 23, 2009 7.450 7.450 7.250 7.250 300 +0.50(+7.41%)
Nov 20, 2009 6.750 6.750 6.750 6.750 320 -0.60(-8.16%)
Nov 17, 2009 7.350 7.350 7.350 0 +0.35(+5.00%)
Nov 16, 2009 7.000 7.000 7.000 7.000 12,500 -0.08(-1.11%)
Nov 13, 2009 7.350 7.350 7.078 7.078 55,600 -0.27(-3.70%)
Nov 11, 2009 7.350 7.350 7.350 7.350 0 -0.02(-0.33%)
Nov 10, 2009 7.375 7.375 7.375 7.375 93,900 -0.03(-0.34%)
Nov 06, 2009 7.400 7.400 7.400 7.400 0 +0.35(+4.96%)
Nov 05, 2009 6.900 7.175 6.900 7.050 251,060 -0.15(-2.08%)
Nov 04, 2009 7.050 7.200 7.050 7.200 7,010 +0.10(+1.41%)
Oct 28, 2009 7.100 7.100 7.100 7.100 0 -0.25(-3.40%)
Oct 26, 2009 7.350 7.350 7.350 7.350 0 -0.15(-2.00%)
Oct 23, 2009 7.500 7.500 7.500 7.500 100 -0.25(-3.23%)
Oct 20, 2009 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 19, 2009 7.650 7.750 7.650 7.750 1,940 -0.15(-1.90%)
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.