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

Alstom S.A. (OP: ALSMY )

1.910 +0.090 (+4.95%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
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%)
Oct 16, 2009 7.620 7.900 7.620 7.900 1,890 +0.45(+6.04%)
Sep 30, 2009 7.450 7.450 7.450 0 -0.20(-2.61%)
Sep 28, 2009 7.650 7.650 7.650 0 -0.20(-2.55%)
Sep 22, 2009 7.850 7.850 7.850 0 +0.55(+7.53%)
Sep 21, 2009 7.292 7.600 7.292 7.300 3,692,990 -0.25(-3.31%)
Sep 18, 2009 7.550 7.550 7.550 7.550 120 -0.20(-2.58%)
Sep 16, 2009 7.750 7.750 7.750 0 +0.15(+1.97%)
Sep 15, 2009 7.700 7.700 7.600 7.600 4,880 +0.15(+2.01%)
Sep 11, 2009 7.450 7.450 7.450 0 +0.10(+1.36%)
Sep 10, 2009 7.464 7.600 7.350 7.350 70,190 -0.25(-3.29%)
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.