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

Alstom S.A. (OP: ALSMY )

1.765 -0.035 (-1.94%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 9, 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 (%)
Oct 31, 2011 3.870 3.900 3.630 3.640 113,588 -0.41(-10.12%)
Oct 28, 2011 4.000 4.130 4.000 4.050 70,981 -0.20(-4.71%)
Oct 27, 2011 4.030 4.250 4.020 4.250 114,699 +0.48(+12.73%)
Oct 26, 2011 3.820 3.850 3.680 3.770 39,278 +0.14(+3.86%)
Oct 25, 2011 3.690 3.760 3.630 3.630 70,104 -0.07(-1.89%)
Oct 24, 2011 3.610 3.770 3.610 3.700 82,142 +0.12(+3.35%)
Oct 21, 2011 3.480 3.580 3.480 3.580 123,209 +0.17(+4.99%)
Oct 20, 2011 3.420 3.450 3.310 3.410 73,016 -0.01(-0.29%)
Oct 19, 2011 3.470 3.550 3.420 3.420 49,529 -0.12(-3.39%)
Oct 18, 2011 3.470 3.560 3.440 3.540 91,652 +0.11(+3.21%)
Oct 17, 2011 3.630 3.697 3.430 3.430 162,324 -0.27(-7.30%)
Oct 14, 2011 3.770 3.770 3.660 3.700 64,496 +0.15(+4.23%)
Oct 13, 2011 3.550 3.580 3.450 3.550 59,921 -0.07(-1.93%)
Oct 12, 2011 3.560 3.680 3.560 3.620 70,457 +0.20(+5.85%)
Oct 11, 2011 3.300 3.430 3.300 3.420 31,865 +0.02(+0.59%)
Oct 10, 2011 3.280 3.490 3.280 3.400 86,405 +0.23(+7.26%)
Oct 07, 2011 3.200 3.250 3.120 3.170 125,002 -0.11(-3.35%)
Oct 06, 2011 3.150 3.350 3.140 3.280 39,720 +0.25(+8.25%)
Oct 05, 2011 2.950 3.100 2.930 3.030 64,808 +0.12(+4.12%)
Oct 04, 2011 2.850 2.960 2.830 2.910 1,272,489 -0.21(-6.73%)
Oct 03, 2011 3.110 3.180 3.050 3.120 4,534,997 -0.05(-1.58%)
Sep 30, 2011 3.260 3.320 3.170 3.170 35,082 -0.23(-6.76%)
Sep 29, 2011 3.450 3.460 3.320 3.400 65,663 +0.11(+3.34%)
Sep 28, 2011 3.430 3.451 3.290 3.290 235,763 -0.22(-6.27%)
Sep 27, 2011 3.450 3.570 3.440 3.510 85,560 +0.30(+9.35%)
Sep 26, 2011 3.160 3.280 3.100 3.210 67,395 +0.06(+1.90%)
Sep 23, 2011 3.060 3.280 3.050 3.150 226,044 -0.10(-3.08%)
Sep 22, 2011 3.220 3.330 3.150 3.250 77,758 -0.28(-7.93%)
Sep 21, 2011 3.530 3.600 3.430 3.530 98,530 -0.02(-0.56%)
Sep 20, 2011 3.540 3.650 3.520 3.550 300,641 -0.05(-1.39%)
Sep 19, 2011 3.570 3.650 3.530 3.600 36,283 -0.10(-2.70%)
Sep 16, 2011 3.750 3.800 3.670 3.700 31,119 -0.11(-2.89%)
Sep 15, 2011 3.840 3.860 3.750 3.810 499,232 +0.07(+1.87%)
Sep 14, 2011 3.550 3.740 3.490 3.740 75,310 +0.18(+5.06%)
Sep 13, 2011 3.460 3.640 3.450 3.560 131,977 +0.12(+3.49%)
Sep 12, 2011 3.480 3.580 3.400 3.440 38,897 -0.21(-5.75%)
Sep 09, 2011 3.740 3.820 3.650 3.650 23,178 -0.25(-6.41%)
Sep 08, 2011 3.900 4.050 3.900 3.900 34,692 -0.12(-2.99%)
Sep 07, 2011 3.950 4.080 3.950 4.020 57,155 +0.03(+0.75%)
Sep 06, 2011 3.930 3.990 3.830 3.990 66,078 -0.29(-6.78%)
Sep 02, 2011 4.300 4.390 4.260 4.280 22,301 -0.17(-3.82%)
Sep 01, 2011 4.530 4.650 4.450 4.450 51,745 -0.24(-5.12%)
Aug 31, 2011 4.520 4.690 4.520 4.690 37,701 +0.20(+4.45%)
Aug 30, 2011 4.380 4.500 4.380 4.490 28,279 -0.04(-0.88%)
Aug 29, 2011 4.410 4.530 4.410 4.530 60,395 +0.18(+4.14%)
Aug 26, 2011 4.220 4.350 4.180 4.350 48,448 -0.02(-0.46%)
Aug 25, 2011 4.410 4.420 4.240 4.370 36,878 -0.06(-1.35%)
Aug 24, 2011 4.380 4.490 4.320 4.430 127,993 +0.02(+0.45%)
Aug 23, 2011 4.200 4.410 4.190 4.410 69,243 +0.27(+6.52%)
Aug 22, 2011 4.320 4.596 4.140 4.140 1,011,150 -0.06(-1.43%)
Aug 19, 2011 4.150 4.370 4.150 4.200 5,189,050 -0.05(-1.18%)
Aug 18, 2011 4.300 4.330 4.190 4.250 21,594 -0.33(-7.21%)
Aug 17, 2011 4.600 4.680 4.580 4.580 6,838 +0.00(+0.00%)
Aug 16, 2011 4.560 4.700 4.510 4.580 1,031,766 -0.18(-3.78%)
Aug 15, 2011 4.610 4.760 4.610 4.760 16,772 +0.22(+4.85%)
Aug 12, 2011 4.580 4.750 4.540 4.540 11,373 +0.10(+2.25%)
Aug 11, 2011 4.200 4.550 4.200 4.440 284,518 -0.01(-0.22%)
Aug 10, 2011 4.440 4.450 4.260 4.450 19,319 -0.30(-6.32%)
Aug 09, 2011 4.550 4.770 4.340 4.750 36,068 +0.34(+7.71%)
Aug 08, 2011 4.460 4.560 4.220 4.410 53,894 -0.29(-6.17%)
Aug 05, 2011 4.780 4.850 4.530 4.700 49,351 +0.16(+3.52%)
Aug 04, 2011 4.590 4.600 4.420 4.540 52,023 -0.34(-6.97%)
Aug 03, 2011 4.930 4.930 4.710 4.880 26,787 -0.03(-0.61%)
Aug 02, 2011 4.850 4.960 4.770 4.910 21,611 -0.06(-1.21%)
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.